|
Closing price on 1/20/2015
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
50,300 |
| Split-adjusted Price |
7.11 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.20
|
9.50
|
9.32
|
7.11
|
50,300
|
|
|
1/19/2015
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.65
|
7.11
|
38,400
|
|
|
1/16/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.58
|
7.26
|
117,700
|
|
|
1/15/2015
|
+0.50 / +5.43%
|
9.20
|
9.80
|
9.20
|
9.70
|
9.49
|
7.26
|
384,710
|
|
|
1/14/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.14
|
6.89
|
47,800
|
|
|
1/13/2015
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
6.89
|
52,070
|
|
|
1/12/2015
|
-0.10 / -1.09%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.18
|
6.81
|
76,000
|
|
|
1/9/2015
|
+0.10 / +1.10%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.23
|
6.89
|
154,000
|
|
|
1/8/2015
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.19
|
6.81
|
124,200
|
|
|
1/7/2015
|
-0.10 / -1.08%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.19
|
6.89
|
133,900
|
|
|
1/6/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.22
|
6.96
|
18,000
|
|
|
1/5/2015
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.32
|
6.96
|
30,400
|
|
|
12/31/2014
|
+0.30 / +3.30%
|
9.20
|
9.70
|
9.20
|
9.40
|
9.33
|
7.04
|
49,600
|
|
|
12/30/2014
|
-0.10 / -1.09%
|
9.10
|
9.20
|
8.80
|
9.10
|
9.01
|
6.81
|
75,950
|
|
|
12/29/2014
|
-0.10 / -1.08%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.36
|
6.89
|
63,600
|
|
|
12/26/2014
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.40
|
6.96
|
62,800
|
|
|
12/25/2014
|
-0.20 / -2.08%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.55
|
7.04
|
26,700
|
|
|
12/24/2014
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.70
|
7.19
|
83,000
|
|
|
12/23/2014
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.54
|
7.11
|
178,606
|
|
|
12/22/2014
|
-0.20 / -2.02%
|
9.40
|
10.00
|
9.40
|
9.70
|
9.76
|
7.26
|
88,250
|
|
|
12/19/2014
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.77
|
7.41
|
68,934
|
|
|
12/18/2014
|
+0.30 / +3.16%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.77
|
7.34
|
72,800
|
|
|
12/17/2014
|
-0.40 / -4.04%
|
9.90
|
10.00
|
9.20
|
9.50
|
9.53
|
7.11
|
178,100
|
|
|
12/16/2014
|
-0.30 / -2.94%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.97
|
7.41
|
132,720
|
|
|
12/15/2014
|
-0.10 / -0.97%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.38
|
7.64
|
37,600
|
|
|
12/12/2014
|
+0.30 / +3.00%
|
9.80
|
10.30
|
9.80
|
10.30
|
9.99
|
7.71
|
339,134
|
|
|
12/11/2014
|
-0.20 / -1.96%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.06
|
7.49
|
26,127
|
|
|
12/10/2014
|
+0.50 / +5.15%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.92
|
7.64
|
73,000
|
|
|
12/9/2014
|
-0.90 / -8.49%
|
10.50
|
10.50
|
9.60
|
9.70
|
9.98
|
7.26
|
482,633
|
|
|
12/8/2014
|
-0.40 / -3.64%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.76
|
7.94
|
133,000
|
|
|