|
|
Closing price on 1/13/2011
|
|
| Open |
10.10 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
36,500 |
| Split-adjusted Price |
9.92 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2011
|
+0.20 / +1.98%
|
10.10
|
10.50
|
10.00
|
10.30
|
10.23
|
9.92
|
36,500
|
|
|
1/12/2011
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.10
|
10.08
|
9.73
|
46,900
|
|
|
1/11/2011
|
-0.40 / -3.81%
|
10.40
|
10.40
|
9.90
|
10.10
|
10.05
|
9.73
|
34,400
|
|
|
1/10/2011
|
-0.20 / -1.87%
|
10.60
|
10.80
|
10.20
|
10.50
|
10.53
|
10.11
|
32,200
|
|
|
1/7/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.10
|
10.70
|
10.61
|
10.30
|
60,000
|
|
|
1/6/2011
|
-0.30 / -2.73%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.81
|
10.30
|
57,900
|
|
|
1/5/2011
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.11
|
10.59
|
24,100
|
|
|
1/4/2011
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.47
|
10.98
|
29,600
|
|
|
12/31/2010
|
-0.50 / -4.24%
|
11.50
|
11.80
|
11.30
|
11.30
|
11.46
|
10.88
|
64,600
|
|
|
12/30/2010
|
-0.10 / -0.84%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.53
|
11.36
|
28,600
|
|
|
12/29/2010
|
-0.20 / -1.65%
|
12.60
|
12.60
|
11.70
|
11.90
|
12.21
|
11.46
|
71,100
|
|
|
12/28/2010
|
+0.70 / +6.14%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.07
|
11.65
|
215,900
|
|
|
12/27/2010
|
+0.60 / +5.56%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.36
|
10.98
|
83,600
|
|
|
12/24/2010
|
+0.30 / +2.86%
|
11.20
|
11.20
|
10.50
|
10.80
|
10.65
|
10.40
|
31,200
|
|
|
12/23/2010
|
-0.50 / -4.55%
|
10.90
|
11.00
|
10.40
|
10.50
|
10.53
|
10.11
|
87,500
|
|
|
12/22/2010
|
-0.40 / -3.51%
|
11.50
|
11.70
|
10.70
|
11.00
|
10.98
|
10.59
|
147,200
|
|
|
12/21/2010
|
-0.50 / -4.20%
|
11.90
|
12.00
|
11.30
|
11.40
|
11.53
|
10.98
|
51,500
|
|
|
12/20/2010
|
-0.70 / -5.56%
|
12.70
|
12.70
|
11.90
|
11.90
|
12.10
|
11.46
|
102,200
|
|
|
12/17/2010
|
+0.10 / +0.80%
|
12.80
|
13.00
|
12.40
|
12.60
|
12.65
|
12.13
|
78,200
|
|
|
12/16/2010
|
+12.50 / +0.00%
|
17.00
|
18.00
|
11.80
|
12.50
|
12.76
|
12.04
|
312,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|