|
Closing price on 12/14/2018
|
|
| Open |
8.10 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
15,500 |
| Split-adjusted Price |
6.55 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2018
|
-0.10 / -1.22%
|
8.10
|
8.40
|
8.10
|
8.10
|
8.18
|
6.55
|
15,500
|
|
|
12/13/2018
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.03
|
6.63
|
24,300
|
|
|
12/12/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.47
|
3,700
|
|
|
12/11/2018
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.96
|
6.47
|
6,600
|
|
|
12/10/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.55
|
0
|
|
|
12/7/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.55
|
0
|
|
|
12/6/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.55
|
0
|
|
|
12/5/2018
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.05
|
6.55
|
4,300
|
|
|
12/4/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.47
|
0
|
|
|
12/3/2018
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.87
|
6.47
|
3,100
|
|
|
11/30/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.47
|
16,000
|
|
|
11/29/2018
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.94
|
6.47
|
4,200
|
|
|
11/28/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
6.47
|
26,500
|
|
|
11/27/2018
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
6.47
|
45,500
|
|
|
11/26/2018
|
-0.20 / -2.44%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.08
|
6.47
|
4,900
|
|
|
11/23/2018
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.19
|
6.63
|
43,900
|
|
|
11/22/2018
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.33
|
6.71
|
16,400
|
|
|
11/21/2018
|
-0.30 / -3.49%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.71
|
7,400
|
|
|
11/20/2018
|
+0.50 / +6.17%
|
8.20
|
8.60
|
8.00
|
8.60
|
8.29
|
6.95
|
540,600
|
|
|
11/19/2018
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.14
|
6.55
|
41,500
|
|
|
11/16/2018
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.03
|
6.47
|
1,500
|
|
|
11/15/2018
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.06
|
6.55
|
2,600
|
|
|
11/14/2018
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.55
|
31,000
|
|
|
11/13/2018
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.14
|
6.71
|
19,100
|
|
|
11/12/2018
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.25
|
6.55
|
1,500
|
|
|
11/9/2018
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.24
|
6.71
|
7,400
|
|
|
11/8/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.71
|
1,900
|
|
|
11/7/2018
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
6.71
|
35,500
|
|
|
11/6/2018
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
6.63
|
9,600
|
|
|
11/5/2018
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.14
|
6.55
|
51,500
|
|
|