|
|
Closing price on 2/19/2014
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
338,900 |
| Split-adjusted Price |
2.90 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2014
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
338,900
|
|
|
2/18/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.91
|
3.00
|
215,900
|
|
|
2/17/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
287,000
|
|
|
2/14/2014
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.92
|
3.00
|
666,800
|
|
|
2/13/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
119,100
|
|
|
2/12/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.75
|
2.80
|
171,000
|
|
|
2/11/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
153,900
|
|
|
2/10/2014
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
65,400
|
|
|
2/7/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
145,000
|
|
|
2/6/2014
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.89
|
2.90
|
337,000
|
|
|
1/27/2014
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
59,500
|
|
|
1/24/2014
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
24,300
|
|
|
1/23/2014
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.72
|
2.80
|
132,000
|
|
|
1/22/2014
|
-0.20 / -7.14%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.65
|
2.60
|
414,400
|
|
|
1/21/2014
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
146,600
|
|
|
1/20/2014
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.75
|
2.70
|
177,700
|
|
|
1/17/2014
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.85
|
2.80
|
194,200
|
|
|
1/16/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
144,000
|
|
|
1/15/2014
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
258,900
|
|
|
1/14/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
147,600
|
|
|
1/13/2014
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.04
|
3.00
|
443,000
|
|
|
1/10/2014
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.96
|
2.90
|
317,700
|
|
|
1/9/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
471,610
|
|
|
1/8/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
71,100
|
|
|
1/7/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
118,400
|
|
|
1/6/2014
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.87
|
2.90
|
144,700
|
|
|
1/3/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
146,600
|
|
|
1/2/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
368,000
|
|
|
12/31/2013
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.94
|
3.00
|
253,300
|
|
|
12/30/2013
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.88
|
2.80
|
299,010
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|