|
Closing price on 9/6/2016
|
|
| Open |
5.60 |
| High |
6.00 |
| Low |
5.60 |
| Volume |
37,300 |
| Split-adjusted Price |
5.72 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2016
|
+0.50 / +7.25%
|
7.00
|
7.50
|
7.00
|
7.40
|
7.02
|
7.05
|
9,400
|
|
|
8/10/2016
|
-0.30 / -4.17%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.57
|
6.58
|
2,700
|
|
|
8/9/2016
|
-0.20 / -2.70%
|
6.70
|
7.30
|
6.70
|
7.20
|
6.79
|
6.86
|
11,900
|
|
|
8/8/2016
|
-0.80 / -9.76%
|
7.50
|
7.70
|
7.40
|
7.40
|
7.50
|
7.05
|
9,500
|
|
|
8/5/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.82
|
0
|
|
|
8/4/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.82
|
0
|
|
|
8/3/2016
|
+0.20 / +2.50%
|
7.50
|
8.20
|
7.50
|
8.20
|
7.55
|
7.82
|
300
|
|
|
8/2/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.62
|
7,000
|
|
|
8/1/2016
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.62
|
6,000
|
|
|
7/29/2016
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.72
|
200
|
|
|
7/28/2016
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.63
|
7.43
|
1,200
|
|
|
7/27/2016
|
-0.60 / -7.14%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.67
|
7.43
|
23,200
|
|
|
7/26/2016
|
0.00 / 0.00%
|
8.00
|
8.40
|
7.60
|
8.40
|
7.80
|
8.01
|
4,100
|
|
|