|
Closing price on 10/2/2012
|
|
| Open |
7.80 |
| High |
8.30 |
| Low |
7.70 |
| Volume |
117,500 |
| Split-adjusted Price |
5.28 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2012
|
+0.10 / +1.22%
|
7.80
|
8.30
|
7.70
|
8.30
|
8.18
|
5.28
|
117,500
|
|
|
10/1/2012
|
-0.50 / -5.75%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.33
|
5.21
|
284,700
|
|
|
9/28/2012
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.72
|
5.53
|
82,000
|
|
|
9/27/2012
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.85
|
5.60
|
81,800
|
|
|
9/26/2012
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.89
|
5.72
|
129,900
|
|
|
9/25/2012
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.76
|
5.60
|
100,200
|
|
|
9/24/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.85
|
5.66
|
110,600
|
|
|
9/21/2012
|
+0.10 / +1.12%
|
8.60
|
9.20
|
8.60
|
9.00
|
8.94
|
5.72
|
145,200
|
|
|
9/20/2012
|
-0.30 / -3.26%
|
8.60
|
9.10
|
8.60
|
8.90
|
8.80
|
5.66
|
359,600
|
|
|
9/19/2012
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.05
|
5.85
|
261,400
|
|
|
9/18/2012
|
-0.60 / -6.32%
|
9.50
|
9.50
|
8.90
|
8.90
|
9.08
|
5.66
|
388,600
|
|
|
9/17/2012
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.51
|
6.04
|
157,200
|
|
|
9/14/2012
|
+0.40 / +4.30%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.65
|
6.17
|
250,200
|
|
|
9/13/2012
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.26
|
5.91
|
278,700
|
|
|
9/12/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.45
|
5.91
|
282,600
|
|
|
9/11/2012
|
0.00 / 0.00%
|
8.80
|
9.50
|
8.80
|
9.30
|
9.29
|
5.91
|
193,400
|
|
|
9/10/2012
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.50
|
5.91
|
291,300
|
|
|
9/7/2012
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
6.36
|
224,600
|
|
|
9/6/2012
|
-0.20 / -1.96%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.05
|
6.36
|
231,200
|
|
|
9/5/2012
|
-0.20 / -1.92%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.30
|
6.49
|
420,000
|
|
|
9/4/2012
|
+0.20 / +1.96%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.45
|
6.61
|
413,100
|
|
|
8/31/2012
|
+0.10 / +0.99%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.09
|
6.49
|
144,500
|
|
|
8/30/2012
|
-0.20 / -1.94%
|
10.10
|
10.50
|
10.00
|
10.10
|
10.27
|
6.42
|
222,950
|
|
|
8/29/2012
|
+0.50 / +5.10%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.18
|
6.55
|
366,900
|
|
|
8/28/2012
|
+0.30 / +3.16%
|
9.70
|
9.90
|
9.30
|
9.80
|
9.61
|
6.23
|
155,300
|
|
|
8/27/2012
|
-0.70 / -6.86%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.58
|
6.04
|
377,200
|
|
|
8/24/2012
|
+0.60 / +6.25%
|
9.00
|
10.20
|
9.00
|
10.20
|
9.73
|
6.49
|
501,000
|
|
|
8/23/2012
|
-0.60 / -5.88%
|
10.40
|
10.40
|
9.60
|
9.60
|
9.69
|
6.10
|
469,900
|
|
|
8/22/2012
|
-0.50 / -4.67%
|
10.00
|
10.80
|
10.00
|
10.20
|
10.30
|
6.49
|
689,900
|
|
|
8/21/2012
|
-0.80 / -6.96%
|
11.50
|
11.50
|
10.70
|
10.70
|
10.78
|
6.80
|
661,100
|
|
|