|
Closing price on 10/30/2014
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
127,200 |
| Split-adjusted Price |
8.61 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2014
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.43
|
8.61
|
127,200
|
|
|
10/29/2014
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.51
|
8.68
|
63,900
|
|
|
10/28/2014
|
+0.30 / +2.70%
|
11.20
|
11.50
|
11.10
|
11.40
|
11.36
|
8.53
|
146,500
|
|
|
10/27/2014
|
-0.40 / -3.48%
|
11.50
|
11.80
|
11.10
|
11.10
|
11.35
|
8.31
|
215,500
|
|
|
10/24/2014
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.51
|
8.61
|
154,300
|
|
|
10/23/2014
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.80
|
8.68
|
142,700
|
|
|
10/22/2014
|
+0.30 / +2.59%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.89
|
8.91
|
146,000
|
|
|
10/21/2014
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.70
|
8.68
|
104,311
|
|
|
10/20/2014
|
-0.30 / -2.48%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.85
|
8.83
|
106,004
|
|
|
10/17/2014
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.50
|
12.10
|
11.81
|
9.06
|
193,500
|
|
|
10/16/2014
|
-0.50 / -4.00%
|
12.60
|
12.60
|
11.90
|
12.00
|
12.12
|
8.98
|
249,000
|
|
|
10/15/2014
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.47
|
9.36
|
337,525
|
|
|
10/14/2014
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.77
|
9.51
|
163,905
|
|
|
10/13/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.86
|
9.66
|
114,500
|
|
|
10/10/2014
|
-0.20 / -1.53%
|
13.10
|
13.20
|
12.80
|
12.90
|
12.99
|
9.66
|
307,400
|
|
|
10/9/2014
|
+0.10 / +0.77%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.15
|
9.81
|
363,500
|
|
|
10/8/2014
|
-0.20 / -1.52%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.08
|
9.73
|
349,744
|
|
|
10/7/2014
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.28
|
9.88
|
205,301
|
|
|
10/6/2014
|
+0.30 / +2.31%
|
13.00
|
13.60
|
13.00
|
13.30
|
13.29
|
9.96
|
600,400
|
|
|
10/3/2014
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.98
|
9.73
|
603,730
|
|
|
10/2/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.84
|
9.66
|
428,905
|
|
|
10/1/2014
|
+0.30 / +2.38%
|
12.70
|
13.10
|
12.70
|
12.90
|
12.93
|
9.66
|
501,100
|
|
|
9/30/2014
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.69
|
9.43
|
470,800
|
|
|
9/29/2014
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.77
|
9.58
|
280,700
|
|
|
9/26/2014
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.80
|
13.00
|
12.95
|
9.73
|
573,800
|
|
|
9/25/2014
|
+0.40 / +3.15%
|
12.90
|
13.10
|
12.50
|
13.10
|
12.79
|
9.81
|
518,951
|
|
|
9/24/2014
|
-0.30 / -2.31%
|
12.90
|
13.10
|
12.60
|
12.70
|
12.80
|
9.51
|
633,500
|
|
|
9/23/2014
|
-0.20 / -1.52%
|
13.00
|
13.40
|
13.00
|
13.00
|
13.08
|
9.73
|
728,200
|
|
|
9/22/2014
|
-0.40 / -2.94%
|
13.80
|
14.00
|
13.10
|
13.20
|
13.49
|
9.88
|
750,450
|
|
|
9/19/2014
|
+0.20 / +1.49%
|
13.40
|
13.80
|
13.20
|
13.60
|
13.56
|
10.18
|
402,200
|
|
|