|
Closing price on 3/19/2019
|
|
| Open |
8.20 |
| High |
8.80 |
| Low |
8.00 |
| Volume |
43,300 |
| Split-adjusted Price |
6.79 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2019
|
+0.30 / +3.70%
|
8.20
|
8.80
|
8.00
|
8.40
|
8.27
|
6.79
|
43,300
|
|
|
3/18/2019
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.01
|
6.55
|
21,100
|
|
|
3/15/2019
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
7.99
|
6.55
|
16,800
|
|
|
3/14/2019
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.00
|
6.63
|
21,200
|
|
|
3/13/2019
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.12
|
6.63
|
2,000
|
|
|
3/12/2019
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.17
|
6.47
|
5,400
|
|
|
3/11/2019
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.55
|
900
|
|
|
3/8/2019
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.02
|
6.63
|
5,800
|
|
|
3/7/2019
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
6.47
|
8,000
|
|
|
3/6/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.07
|
6.55
|
7,000
|
|
|
3/5/2019
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.08
|
6.55
|
3,900
|
|
|
3/4/2019
|
+0.10 / +1.23%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
6.63
|
19,200
|
|
|
3/1/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.17
|
6.55
|
9,300
|
|
|
2/28/2019
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.24
|
6.55
|
13,500
|
|
|
2/27/2019
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.14
|
6.55
|
13,900
|
|
|
2/26/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.09
|
6.47
|
25,000
|
|
|
2/25/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.08
|
6.47
|
29,000
|
|
|
2/22/2019
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.00
|
8.18
|
6.47
|
13,000
|
|
|
2/21/2019
|
-0.30 / -3.61%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
6.47
|
24,800
|
|
|
2/20/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.20
|
6.71
|
66,200
|
|
|
2/19/2019
|
-0.10 / -1.19%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.15
|
6.71
|
21,000
|
|
|
2/18/2019
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.19
|
6.79
|
57,000
|
|
|
2/15/2019
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.22
|
6.63
|
8,500
|
|
|
2/14/2019
|
-0.20 / -2.35%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.36
|
6.71
|
56,500
|
|
|
2/13/2019
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.48
|
6.87
|
64,700
|
|
|
2/12/2019
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.84
|
6.47
|
17,100
|
|
|
2/11/2019
|
-0.20 / -2.53%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.74
|
6.23
|
25,700
|
|
|
2/1/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.85
|
6.39
|
8,500
|
|
|
1/31/2019
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.94
|
6.39
|
800
|
|
|
1/30/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
6.55
|
3,000
|
|
|