|
Closing price on 1/4/2018
|
|
| Open |
8.50 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
452,070 |
| Split-adjusted Price |
7.75 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2017
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.38
|
6.59
|
212,180
|
|
|
12/11/2017
|
-0.20 / -2.63%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.43
|
6.59
|
141,840
|
|
|
12/8/2017
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
6.77
|
157,700
|
|
|
12/7/2017
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.66
|
6.86
|
204,809
|
|
|
12/6/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.72
|
6.95
|
309,427
|
|
|
12/5/2017
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.83
|
6.95
|
306,360
|
|
|
12/4/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.73
|
6.95
|
305,610
|
|
|
12/1/2017
|
+0.20 / +2.63%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.76
|
6.95
|
292,000
|
|
|
11/30/2017
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.58
|
6.77
|
153,620
|
|
|
11/29/2017
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.57
|
6.86
|
171,000
|
|
|
11/28/2017
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.63
|
6.77
|
130,950
|
|
|
11/27/2017
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.84
|
6.77
|
314,250
|
|
|
11/24/2017
|
+0.70 / +9.59%
|
7.30
|
8.00
|
7.20
|
8.00
|
7.65
|
7.12
|
608,099
|
|
|
11/23/2017
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.26
|
6.50
|
271,857
|
|
|