|
Closing price on 2/20/2013
|
|
| Open |
9.30 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
343,200 |
| Split-adjusted Price |
6.10 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2013
|
+0.20 / +2.13%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.34
|
6.10
|
343,200
|
|
|
2/19/2013
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.48
|
5.98
|
306,000
|
|
|
2/18/2013
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.51
|
6.10
|
350,500
|
|
|
2/8/2013
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.38
|
5.91
|
230,300
|
|
|
2/7/2013
|
+0.50 / +5.62%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.17
|
5.98
|
350,960
|
|
|
2/6/2013
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.82
|
5.66
|
261,400
|
|
|
2/5/2013
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
5.53
|
164,300
|
|
|
2/4/2013
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
5.60
|
107,400
|
|
|
2/1/2013
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
5.66
|
242,800
|
|
|
1/31/2013
|
-0.20 / -2.22%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.98
|
5.60
|
188,800
|
|
|
1/30/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.07
|
5.72
|
376,900
|
|
|
1/29/2013
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.99
|
5.72
|
299,600
|
|
|
1/28/2013
|
+0.10 / +1.12%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.13
|
5.72
|
443,300
|
|
|
1/25/2013
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.91
|
5.66
|
337,300
|
|
|
1/24/2013
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.60
|
5.60
|
176,000
|
|
|
1/23/2013
|
+0.10 / +1.18%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.52
|
5.47
|
183,600
|
|
|
1/22/2013
|
-0.40 / -4.49%
|
8.80
|
8.90
|
8.30
|
8.50
|
8.55
|
5.41
|
225,500
|
|
|
1/21/2013
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.70
|
8.90
|
8.87
|
5.66
|
270,700
|
|
|
1/18/2013
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.03
|
5.72
|
261,600
|
|
|
1/17/2013
|
-0.30 / -3.16%
|
9.60
|
9.80
|
9.20
|
9.20
|
9.45
|
5.85
|
262,300
|
|
|
1/16/2013
|
+0.50 / +5.56%
|
9.10
|
9.70
|
9.10
|
9.50
|
9.51
|
6.04
|
1,505,200
|
|
|
1/15/2013
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.91
|
5.72
|
464,400
|
|
|
1/14/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.30
|
8.70
|
8.62
|
5.53
|
232,100
|
|
|
1/11/2013
|
+0.10 / +1.16%
|
8.50
|
9.10
|
8.50
|
8.70
|
8.84
|
5.53
|
373,200
|
|
|
1/10/2013
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.20
|
8.60
|
8.49
|
5.47
|
249,000
|
|
|
1/9/2013
|
-0.30 / -3.37%
|
9.00
|
9.20
|
8.40
|
8.60
|
8.88
|
5.47
|
494,000
|
|
|
1/8/2013
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.93
|
5.66
|
373,500
|
|
|
1/7/2013
|
+0.10 / +1.15%
|
8.80
|
9.30
|
8.80
|
8.80
|
9.06
|
5.60
|
500,600
|
|
|
1/4/2013
|
+0.40 / +4.82%
|
8.30
|
8.80
|
8.30
|
8.70
|
8.54
|
5.53
|
363,400
|
|
|
1/3/2013
|
-0.30 / -3.49%
|
8.60
|
8.80
|
8.20
|
8.30
|
8.43
|
5.28
|
354,500
|
|
|