|
Closing price on 2/9/2018
|
|
| Open |
7.10 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
43,200 |
| Split-adjusted Price |
6.50 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
+0.10 / +1.39%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.18
|
6.50
|
43,200
|
|
|
2/8/2018
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.10
|
6.41
|
153,200
|
|
|
2/7/2018
|
+0.30 / +4.35%
|
6.90
|
7.40
|
6.90
|
7.20
|
7.30
|
6.41
|
145,230
|
|
|
2/6/2018
|
-0.50 / -6.76%
|
6.80
|
7.40
|
6.70
|
6.90
|
6.86
|
6.14
|
651,880
|
|
|
2/5/2018
|
-0.70 / -8.64%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.65
|
6.59
|
416,032
|
|
|
2/2/2018
|
+0.10 / +1.25%
|
8.00
|
8.30
|
7.80
|
8.10
|
8.03
|
7.21
|
287,210
|
|
|
2/1/2018
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.04
|
7.12
|
451,170
|
|
|
1/31/2018
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.27
|
7.30
|
376,495
|
|
|
1/30/2018
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
7.48
|
328,300
|
|
|
1/29/2018
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.61
|
7.57
|
514,670
|
|
|
1/26/2018
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.81
|
7.75
|
305,760
|
|
|
1/25/2018
|
-0.10 / -1.11%
|
9.20
|
9.40
|
8.90
|
8.90
|
9.12
|
7.92
|
481,160
|
|
|
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
|
|
|