|
|
Closing price on 3/28/2017
|
|
| Open |
1.60 |
| High |
1.80 |
| Low |
1.60 |
| Volume |
2,600 |
| Split-adjusted Price |
1.80 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
2,600
|
|
|
3/27/2017
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
12,400
|
|
|
3/24/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
360,000
|
|
|
3/23/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
36,300
|
|
|
3/22/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
28,200
|
|
|
3/21/2017
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
20,100
|
|
|
3/20/2017
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
33,100
|
|
|
3/17/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.78
|
1.90
|
99,100
|
|
|
3/16/2017
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.68
|
1.80
|
97,000
|
|
|
3/15/2017
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
131,300
|
|
|
3/14/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
29,300
|
|
|
3/13/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.66
|
1.70
|
219,200
|
|
|
3/10/2017
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
167,100
|
|
|
3/9/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
5,800
|
|
|
3/8/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
7,600
|
|
|
3/7/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
37,300
|
|
|
3/6/2017
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
16,200
|
|
|
3/3/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
88,200
|
|
|
3/2/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
50,800
|
|
|
3/1/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
2,200
|
|
|
2/28/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
37,100
|
|
|
2/27/2017
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
3,400
|
|
|
2/24/2017
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
186,300
|
|
|
2/23/2017
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
14,900
|
|
|
2/22/2017
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
50,500
|
|
|
2/21/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.68
|
1.70
|
132,600
|
|
|
2/20/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
64,200
|
|
|
2/17/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
66,900
|
|
|
2/16/2017
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
26,800
|
|
|
2/15/2017
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|