|
Closing price on 9/23/2016
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
132,056 |
| Split-adjusted Price |
8.86 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2016
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.20
|
8.86
|
132,056
|
|
|
9/22/2016
|
+0.60 / +6.98%
|
8.50
|
9.30
|
8.50
|
9.20
|
9.14
|
8.77
|
142,170
|
|
|
9/21/2016
|
+0.60 / +7.50%
|
8.00
|
8.80
|
7.90
|
8.60
|
8.45
|
8.20
|
135,835
|
|
|
9/20/2016
|
-0.20 / -2.44%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.03
|
7.62
|
117,600
|
|
|
9/19/2016
|
0.00 / 0.00%
|
7.80
|
8.30
|
7.80
|
8.20
|
8.13
|
7.82
|
127,700
|
|
|
9/16/2016
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.05
|
7.82
|
113,570
|
|
|
9/15/2016
|
0.00 / 0.00%
|
7.40
|
8.50
|
7.40
|
8.10
|
8.17
|
7.72
|
122,001
|
|
|
9/14/2016
|
0.00 / 0.00%
|
7.30
|
8.30
|
7.30
|
8.10
|
7.61
|
7.72
|
134,220
|
|
|
9/13/2016
|
-0.30 / -3.57%
|
8.40
|
8.40
|
7.60
|
8.10
|
7.72
|
7.72
|
24,040
|
|
|
9/12/2016
|
+0.50 / +6.33%
|
8.60
|
8.60
|
7.90
|
8.40
|
8.33
|
8.01
|
58,590
|
|
|
9/9/2016
|
+0.70 / +9.72%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.83
|
7.53
|
60,046
|
|
|
9/8/2016
|
+0.60 / +9.09%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.19
|
6.86
|
47,930
|
|
|
9/7/2016
|
+0.60 / +10.00%
|
6.40
|
6.60
|
6.10
|
6.60
|
6.43
|
6.29
|
16,200
|
|
|
9/6/2016
|
+0.50 / +9.09%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.92
|
5.72
|
37,300
|
|
|
9/5/2016
|
-0.30 / -5.17%
|
5.70
|
5.80
|
5.50
|
5.50
|
5.73
|
5.24
|
41,200
|
|
|
9/1/2016
|
-0.40 / -6.45%
|
6.10
|
6.60
|
5.80
|
5.80
|
6.10
|
5.53
|
400
|
|
|
8/31/2016
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.70
|
6.20
|
5.77
|
5.91
|
3,500
|
|
|
8/30/2016
|
-0.10 / -1.59%
|
6.00
|
6.20
|
5.90
|
6.20
|
5.93
|
5.91
|
3,900
|
|
|
8/29/2016
|
0.00 / 0.00%
|
6.40
|
6.90
|
5.80
|
6.30
|
6.07
|
6.00
|
2,850
|
|
|
8/26/2016
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.08
|
6.00
|
4,600
|
|
|
8/25/2016
|
-0.30 / -4.92%
|
6.00
|
6.10
|
5.70
|
5.80
|
5.84
|
5.53
|
12,000
|
|
|
8/24/2016
|
+0.20 / +3.39%
|
5.50
|
6.20
|
5.40
|
6.10
|
5.63
|
5.81
|
6,500
|
|
|
8/23/2016
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.72
|
5.62
|
3,900
|
|
|
8/22/2016
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.89
|
5.62
|
3,100
|
|
|
8/19/2016
|
-0.50 / -7.94%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.95
|
5.53
|
12,010
|
|
|
8/18/2016
|
-0.40 / -5.97%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.34
|
6.00
|
600
|
|
|
8/17/2016
|
+0.40 / +6.35%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.10
|
6.39
|
400
|
|
|
8/16/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.24
|
6.00
|
2,100
|
|
|
8/15/2016
|
-0.40 / -5.97%
|
6.10
|
6.60
|
6.10
|
6.30
|
6.11
|
6.00
|
26,230
|
|
|
8/12/2016
|
-0.70 / -9.46%
|
7.40
|
7.40
|
6.70
|
6.70
|
6.72
|
6.39
|
10,500
|
|
|