|
Closing price on 12/10/2014
|
|
| Open |
9.70 |
| High |
10.20 |
| Low |
9.70 |
| Volume |
73,000 |
| Split-adjusted Price |
7.64 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2014
|
+0.50 / +5.15%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.92
|
7.64
|
73,000
|
|
|
12/9/2014
|
-0.90 / -8.49%
|
10.50
|
10.50
|
9.60
|
9.70
|
9.98
|
7.26
|
482,633
|
|
|
12/8/2014
|
-0.40 / -3.64%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.76
|
7.94
|
133,000
|
|
|
12/5/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.85
|
8.23
|
119,560
|
|
|
12/4/2014
|
-0.20 / -1.79%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.04
|
8.23
|
143,100
|
|
|
12/3/2014
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.11
|
8.38
|
81,800
|
|
|
12/2/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.20
|
8.31
|
91,600
|
|
|
12/1/2014
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.21
|
8.31
|
138,470
|
|
|
11/28/2014
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.20
|
8.31
|
78,900
|
|
|
11/27/2014
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.11
|
8.46
|
166,684
|
|
|
11/26/2014
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.23
|
8.38
|
184,300
|
|
|
11/25/2014
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.28
|
8.53
|
157,100
|
|
|
11/24/2014
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.48
|
8.53
|
222,300
|
|
|
11/21/2014
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.74
|
8.68
|
236,100
|
|
|
11/20/2014
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.73
|
8.83
|
138,700
|
|
|
11/19/2014
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
8.76
|
47,300
|
|
|
11/18/2014
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
11.80
|
11.79
|
8.83
|
76,100
|
|
|
11/17/2014
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.78
|
8.83
|
194,400
|
|
|
11/14/2014
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.83
|
8.76
|
220,500
|
|
|
11/13/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.99
|
8.98
|
273,405
|
|
|
11/12/2014
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.99
|
8.98
|
121,300
|
|
|
11/11/2014
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
8.98
|
181,500
|
|
|
11/10/2014
|
-0.10 / -0.83%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.07
|
8.98
|
161,700
|
|
|
11/7/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.02
|
9.06
|
158,700
|
|
|
11/6/2014
|
-0.10 / -0.82%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.25
|
9.06
|
142,600
|
|
|
11/5/2014
|
+0.20 / +1.67%
|
12.00
|
12.50
|
11.80
|
12.20
|
12.17
|
9.13
|
328,400
|
|
|
11/4/2014
|
+0.30 / +2.56%
|
11.70
|
12.10
|
11.70
|
12.00
|
11.93
|
8.98
|
372,564
|
|
|
11/3/2014
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.69
|
8.76
|
190,410
|
|
|
10/31/2014
|
+0.30 / +2.61%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.63
|
8.83
|
193,200
|
|
|
10/30/2014
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.43
|
8.61
|
127,200
|
|
|