|
Closing price on 11/26/2015
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
20,200 |
| Split-adjusted Price |
6.66 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.96
|
6.66
|
20,200
|
|
|
11/25/2015
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.87
|
6.74
|
42,200
|
|
|
11/24/2015
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.82
|
6.59
|
65,700
|
|
|
11/23/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.83
|
6.66
|
64,100
|
|
|
11/20/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.81
|
6.66
|
68,900
|
|
|
11/19/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.86
|
6.66
|
68,800
|
|
|
11/18/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.84
|
6.66
|
4,800
|
|
|
11/17/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
6.66
|
19,200
|
|
|
11/16/2015
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.91
|
6.74
|
15,400
|
|
|
11/13/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
6.59
|
39,600
|
|
|
11/12/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
6.66
|
26,900
|
|
|
11/11/2015
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.91
|
6.66
|
46,300
|
|
|
11/10/2015
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.89
|
6.74
|
16,400
|
|
|
11/9/2015
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.85
|
6.59
|
47,500
|
|
|
11/6/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.93
|
6.66
|
50,200
|
|
|
11/5/2015
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
6.74
|
54,300
|
|
|
11/4/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.07
|
6.81
|
19,000
|
|
|
11/3/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.00
|
6.81
|
139,700
|
|
|
11/2/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.97
|
6.81
|
22,500
|
|
|
10/30/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
6.81
|
9,600
|
|
|
10/29/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.00
|
6.81
|
178,700
|
|
|
10/28/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.04
|
6.81
|
40,320
|
|
|
10/27/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.04
|
6.81
|
23,400
|
|
|
10/26/2015
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.10
|
6.74
|
88,400
|
|
|
10/23/2015
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.43
|
6.96
|
73,200
|
|
|
10/22/2015
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
7.11
|
9,600
|
|
|
10/21/2015
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.54
|
7.04
|
7,500
|
|
|
10/20/2015
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.48
|
7.19
|
54,100
|
|
|
10/19/2015
|
-0.40 / -4.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.51
|
7.04
|
40,200
|
|
|
10/16/2015
|
+0.20 / +2.08%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.74
|
7.34
|
118,630
|
|
|