|
|
Closing price on 10/29/2021
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
1,294,500 |
| Split-adjusted Price |
13.96 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
-0.50 / -2.99%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.30
|
13.96
|
1,294,500
|
|
|
10/28/2021
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.40
|
16.70
|
16.61
|
14.39
|
801,300
|
|
|
10/27/2021
|
-0.30 / -1.74%
|
17.30
|
17.30
|
16.70
|
16.90
|
16.98
|
14.56
|
988,100
|
|
|
10/26/2021
|
+0.40 / +2.38%
|
17.30
|
17.50
|
17.00
|
17.20
|
17.23
|
14.82
|
829,400
|
|
|
10/25/2021
|
+0.40 / +2.44%
|
16.70
|
17.60
|
16.70
|
16.80
|
17.17
|
14.48
|
916,500
|
|
|
10/22/2021
|
+0.10 / +0.61%
|
16.20
|
16.60
|
15.20
|
16.40
|
15.96
|
14.13
|
1,512,000
|
|
|
10/21/2021
|
-0.40 / -2.40%
|
16.50
|
17.00
|
16.10
|
16.30
|
16.39
|
14.05
|
663,000
|
|
|
10/20/2021
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.10
|
16.70
|
16.45
|
14.39
|
1,249,000
|
|
|
10/19/2021
|
-0.50 / -2.89%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.86
|
14.48
|
1,077,700
|
|
|
10/18/2021
|
-0.60 / -3.35%
|
17.60
|
18.30
|
17.20
|
17.30
|
17.65
|
14.91
|
1,696,200
|
|
|
10/15/2021
|
+0.20 / +1.13%
|
17.90
|
18.50
|
17.30
|
17.90
|
17.87
|
15.42
|
1,500,400
|
|
|
10/14/2021
|
+0.30 / +1.72%
|
17.40
|
17.90
|
17.40
|
17.70
|
17.66
|
15.25
|
1,058,500
|
|
|
10/13/2021
|
+0.30 / +1.75%
|
17.10
|
17.70
|
16.70
|
17.40
|
17.08
|
14.99
|
1,341,900
|
|
|
10/12/2021
|
-0.40 / -2.29%
|
17.40
|
17.80
|
16.50
|
17.10
|
17.09
|
14.74
|
1,607,700
|
|
|
10/11/2021
|
-0.60 / -3.31%
|
18.20
|
19.50
|
17.30
|
17.50
|
18.09
|
15.08
|
938,000
|
|
|
10/8/2021
|
+0.50 / +2.84%
|
17.60
|
18.90
|
17.20
|
18.10
|
17.75
|
15.60
|
1,781,200
|
|
|
10/7/2021
|
-0.90 / -4.86%
|
18.50
|
18.50
|
17.40
|
17.60
|
17.72
|
15.17
|
1,890,400
|
|
|
10/6/2021
|
+0.10 / +0.54%
|
18.40
|
19.00
|
17.60
|
18.50
|
18.37
|
15.94
|
1,570,800
|
|
|
10/5/2021
|
+0.80 / +4.55%
|
19.20
|
19.20
|
17.20
|
18.40
|
17.90
|
15.86
|
2,054,900
|
|
|
10/4/2021
|
+0.70 / +4.14%
|
17.60
|
18.50
|
17.30
|
17.60
|
18.17
|
15.17
|
2,719,800
|
|
|
10/1/2021
|
+1.50 / +9.74%
|
15.50
|
16.90
|
15.30
|
16.90
|
16.49
|
14.56
|
2,220,500
|
|
|
9/30/2021
|
-0.30 / -1.91%
|
17.00
|
17.00
|
15.30
|
15.40
|
15.89
|
13.27
|
1,317,100
|
|
|
9/29/2021
|
+1.40 / +9.79%
|
14.90
|
15.70
|
14.80
|
15.70
|
15.53
|
13.53
|
3,093,700
|
|
|
9/28/2021
|
+1.30 / +10.00%
|
13.10
|
14.30
|
13.10
|
14.30
|
13.93
|
12.32
|
2,165,700
|
|
|
9/27/2021
|
+0.30 / +2.36%
|
13.00
|
13.40
|
12.70
|
13.00
|
13.10
|
11.20
|
709,400
|
|
|
9/24/2021
|
-0.80 / -5.93%
|
13.50
|
13.80
|
12.70
|
12.70
|
13.12
|
10.94
|
1,325,900
|
|
|
9/23/2021
|
-0.50 / -3.57%
|
14.00
|
14.50
|
13.50
|
13.50
|
13.96
|
11.63
|
1,117,100
|
|
|
9/22/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.60
|
14.00
|
13.97
|
12.06
|
1,205,600
|
|
|
9/21/2021
|
+0.80 / +6.06%
|
13.00
|
14.10
|
12.20
|
14.00
|
13.16
|
12.06
|
1,445,400
|
|
|
9/20/2021
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.10
|
13.20
|
13.41
|
11.37
|
1,207,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|