|
Closing price on 2/4/2015
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
57,200 |
| Split-adjusted Price |
6.59 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.69
|
6.59
|
57,200
|
|
|
2/3/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.51
|
49,204
|
|
|
2/2/2015
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.82
|
6.51
|
57,300
|
|
|
1/30/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.79
|
6.59
|
38,000
|
|
|
1/29/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.79
|
6.59
|
118,600
|
|
|
1/28/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.93
|
6.66
|
66,900
|
|
|
1/27/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.05
|
6.74
|
189,200
|
|
|
1/26/2015
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.15
|
6.81
|
236,700
|
|
|
1/23/2015
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
6.96
|
78,100
|
|
|
1/22/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.24
|
6.89
|
59,500
|
|
|
1/21/2015
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.29
|
6.89
|
137,600
|
|
|
1/20/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.20
|
9.50
|
9.32
|
7.11
|
50,300
|
|
|
1/19/2015
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.65
|
7.11
|
38,400
|
|
|
1/16/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.58
|
7.26
|
117,700
|
|
|
1/15/2015
|
+0.50 / +5.43%
|
9.20
|
9.80
|
9.20
|
9.70
|
9.49
|
7.26
|
384,710
|
|
|
1/14/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.14
|
6.89
|
47,800
|
|
|
1/13/2015
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
6.89
|
52,070
|
|
|
1/12/2015
|
-0.10 / -1.09%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.18
|
6.81
|
76,000
|
|
|
1/9/2015
|
+0.10 / +1.10%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.23
|
6.89
|
154,000
|
|
|
1/8/2015
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.19
|
6.81
|
124,200
|
|
|
1/7/2015
|
-0.10 / -1.08%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.19
|
6.89
|
133,900
|
|
|
1/6/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.22
|
6.96
|
18,000
|
|
|
1/5/2015
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.32
|
6.96
|
30,400
|
|
|
12/31/2014
|
+0.30 / +3.30%
|
9.20
|
9.70
|
9.20
|
9.40
|
9.33
|
7.04
|
49,600
|
|
|
12/30/2014
|
-0.10 / -1.09%
|
9.10
|
9.20
|
8.80
|
9.10
|
9.01
|
6.81
|
75,950
|
|
|
12/29/2014
|
-0.10 / -1.08%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.36
|
6.89
|
63,600
|
|
|
12/26/2014
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.40
|
6.96
|
62,800
|
|
|
12/25/2014
|
-0.20 / -2.08%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.55
|
7.04
|
26,700
|
|
|
12/24/2014
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.70
|
7.19
|
83,000
|
|
|
12/23/2014
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.54
|
7.11
|
178,606
|
|
|