|
Closing price on 1/9/2019
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.10 |
| Volume |
27,700 |
| Split-adjusted Price |
6.63 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2019
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.12
|
6.63
|
27,700
|
|
|
1/8/2019
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.08
|
6.55
|
13,300
|
|
|
1/7/2019
|
-0.10 / -1.20%
|
7.70
|
8.20
|
7.50
|
8.20
|
7.76
|
6.63
|
4,100
|
|
|
1/4/2019
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.71
|
1,100
|
|
|
1/3/2019
|
+0.40 / +4.94%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.47
|
6.87
|
175,400
|
|
|
1/2/2019
|
-0.40 / -4.71%
|
8.20
|
8.20
|
7.70
|
8.10
|
7.86
|
6.55
|
5,000
|
|
|
12/28/2018
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.22
|
6.87
|
4,300
|
|
|
12/27/2018
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.36
|
6.87
|
49,700
|
|
|
12/26/2018
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.63
|
100
|
|
|
12/25/2018
|
-0.10 / -1.23%
|
7.80
|
8.00
|
7.50
|
8.00
|
7.80
|
6.47
|
2,200
|
|
|
12/24/2018
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
6.55
|
26,100
|
|
|
12/21/2018
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.90
|
6.47
|
2,100
|
|
|
12/20/2018
|
-0.30 / -3.66%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.39
|
400
|
|
|
12/19/2018
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.80
|
8.20
|
7.97
|
6.63
|
1,400
|
|
|
12/18/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.01
|
6.55
|
3,100
|
|
|
12/17/2018
|
0.00 / 0.00%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.02
|
6.55
|
30,700
|
|
|
12/14/2018
|
-0.10 / -1.22%
|
8.10
|
8.40
|
8.10
|
8.10
|
8.18
|
6.55
|
15,500
|
|
|
12/13/2018
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.03
|
6.63
|
24,300
|
|
|
12/12/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.47
|
3,700
|
|
|
12/11/2018
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.96
|
6.47
|
6,600
|
|
|
12/10/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.55
|
0
|
|
|
12/7/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.55
|
0
|
|
|
12/6/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.55
|
0
|
|
|
12/5/2018
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.05
|
6.55
|
4,300
|
|
|
12/4/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.47
|
0
|
|
|
12/3/2018
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.87
|
6.47
|
3,100
|
|
|
11/30/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.47
|
16,000
|
|
|
11/29/2018
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.94
|
6.47
|
4,200
|
|
|
11/28/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
6.47
|
26,500
|
|
|
11/27/2018
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
6.47
|
45,500
|
|
|