|
Closing price on 1/24/2018
|
|
| Open |
9.00 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
1,034,600 |
| Split-adjusted Price |
8.01 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2018
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.00
|
9.25
|
8.01
|
1,034,600
|
|
|
1/23/2018
|
+0.30 / +3.45%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.94
|
8.01
|
555,351
|
|
|
1/22/2018
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
7.75
|
241,250
|
|
|
1/19/2018
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.50
|
8.70
|
8.68
|
7.75
|
374,300
|
|
|
1/18/2018
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.70
|
7.92
|
315,800
|
|
|
1/17/2018
|
-0.40 / -4.44%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.80
|
7.66
|
566,010
|
|
|
1/16/2018
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
9.00
|
8.95
|
8.01
|
376,870
|
|
|
1/15/2018
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.93
|
8.01
|
238,806
|
|
|
1/12/2018
|
-0.50 / -5.38%
|
9.40
|
9.60
|
8.70
|
8.80
|
9.09
|
7.84
|
1,020,422
|
|
|
1/11/2018
|
+0.50 / +5.68%
|
9.00
|
9.30
|
8.80
|
9.30
|
9.04
|
8.28
|
741,950
|
|
|
1/10/2018
|
+0.20 / +2.33%
|
8.70
|
9.30
|
8.70
|
8.80
|
8.99
|
7.84
|
914,220
|
|
|
1/9/2018
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.55
|
7.66
|
331,555
|
|
|
1/8/2018
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.48
|
7.57
|
298,326
|
|
|
1/5/2018
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.61
|
7.57
|
299,960
|
|
|
1/4/2018
|
+0.30 / +3.57%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.70
|
7.75
|
452,070
|
|
|
1/3/2018
|
+0.20 / +2.44%
|
8.30
|
8.60
|
8.20
|
8.40
|
8.33
|
7.48
|
434,800
|
|
|
1/2/2018
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.35
|
7.30
|
387,600
|
|
|
12/29/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.47
|
7.57
|
156,559
|
|
|
12/28/2017
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.54
|
7.57
|
207,527
|
|
|
12/27/2017
|
-0.10 / -1.16%
|
8.70
|
9.10
|
8.50
|
8.50
|
8.80
|
7.57
|
935,170
|
|
|
12/26/2017
|
+0.50 / +6.17%
|
8.20
|
8.60
|
8.00
|
8.60
|
8.28
|
7.66
|
359,074
|
|
|
12/25/2017
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.22
|
7.21
|
396,925
|
|
|
12/22/2017
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.22
|
7.48
|
346,570
|
|
|
12/21/2017
|
-0.40 / -4.65%
|
8.60
|
8.70
|
8.20
|
8.20
|
8.43
|
7.30
|
261,976
|
|
|
12/20/2017
|
+0.30 / +3.61%
|
8.30
|
8.90
|
8.30
|
8.60
|
8.65
|
7.66
|
1,436,677
|
|
|
12/19/2017
|
+0.40 / +5.06%
|
7.90
|
8.40
|
7.90
|
8.30
|
8.20
|
7.39
|
838,170
|
|
|
12/18/2017
|
+0.20 / +2.60%
|
7.70
|
8.10
|
7.60
|
7.90
|
7.81
|
7.03
|
509,155
|
|
|
12/15/2017
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.54
|
6.86
|
123,956
|
|
|
12/14/2017
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.57
|
6.77
|
162,700
|
|
|
12/13/2017
|
+0.10 / +1.35%
|
7.40
|
7.70
|
7.40
|
7.50
|
7.55
|
6.68
|
149,321
|
|
|