|
|
Closing price on 3/28/2012
|
|
| Open |
12.50 |
| High |
12.90 |
| Low |
12.30 |
| Volume |
576,700 |
| Split-adjusted Price |
7.39 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
+0.10 / +0.79%
|
12.50
|
12.90
|
12.30
|
12.80
|
12.57
|
7.39
|
576,700
|
|
|
3/27/2012
|
-0.80 / -5.93%
|
13.40
|
13.50
|
12.60
|
12.70
|
13.11
|
7.34
|
1,088,700
|
|
|
3/26/2012
|
-0.30 / -2.17%
|
14.20
|
14.20
|
13.40
|
13.50
|
13.67
|
7.80
|
720,600
|
|
|
3/23/2012
|
+0.20 / +1.47%
|
13.50
|
14.00
|
13.40
|
13.80
|
13.76
|
7.97
|
623,300
|
|
|
3/22/2012
|
+0.40 / +3.03%
|
13.50
|
13.80
|
12.90
|
13.60
|
13.44
|
7.86
|
1,353,900
|
|
|
3/21/2012
|
+0.70 / +5.60%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.04
|
7.63
|
1,872,200
|
|
|
3/20/2012
|
+0.40 / +3.31%
|
12.40
|
12.60
|
12.20
|
12.50
|
12.38
|
7.22
|
707,100
|
|
|
3/19/2012
|
-0.20 / -1.63%
|
12.40
|
12.40
|
11.90
|
12.10
|
12.18
|
6.99
|
493,100
|
|
|
3/16/2012
|
-0.20 / -1.60%
|
12.60
|
12.80
|
12.20
|
12.30
|
12.44
|
7.11
|
624,400
|
|
|
3/15/2012
|
+0.80 / +6.84%
|
11.80
|
12.60
|
11.50
|
12.50
|
12.22
|
7.22
|
622,800
|
|
|
3/14/2012
|
-0.20 / -1.68%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.82
|
6.76
|
391,100
|
|
|
3/13/2012
|
+0.50 / +4.39%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.81
|
6.87
|
322,600
|
|
|
3/12/2012
|
-0.40 / -3.39%
|
11.70
|
12.00
|
11.20
|
11.40
|
11.47
|
6.59
|
673,200
|
|
|
3/9/2012
|
-0.30 / -2.48%
|
12.30
|
12.30
|
11.70
|
11.80
|
11.89
|
6.82
|
674,900
|
|
|
3/8/2012
|
-0.70 / -5.47%
|
12.90
|
13.00
|
12.00
|
12.10
|
12.30
|
6.99
|
946,100
|
|
|
3/7/2012
|
-0.10 / -0.78%
|
13.00
|
13.30
|
12.50
|
12.80
|
12.77
|
7.39
|
546,100
|
|
|
3/6/2012
|
-0.50 / -3.73%
|
14.20
|
14.30
|
12.70
|
12.90
|
13.33
|
7.45
|
1,211,500
|
|
|
3/5/2012
|
+0.70 / +5.51%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.38
|
7.74
|
694,500
|
|
|
3/2/2012
|
+0.30 / +2.42%
|
12.30
|
12.80
|
12.30
|
12.70
|
12.58
|
7.34
|
1,115,400
|
|
|
3/1/2012
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.33
|
7.16
|
533,100
|
|
|
2/29/2012
|
+0.30 / +2.46%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.31
|
7.22
|
435,800
|
|
|
2/28/2012
|
-0.70 / -5.43%
|
12.90
|
13.00
|
12.10
|
12.20
|
12.48
|
7.05
|
703,200
|
|
|
2/27/2012
|
+0.40 / +3.20%
|
12.30
|
13.00
|
12.20
|
12.90
|
12.71
|
7.45
|
898,400
|
|
|
2/24/2012
|
-0.20 / -1.57%
|
12.90
|
13.00
|
12.40
|
12.50
|
12.58
|
7.22
|
1,590,400
|
|
|
2/23/2012
|
+0.20 / +1.60%
|
12.40
|
12.80
|
12.30
|
12.70
|
12.62
|
7.34
|
940,100
|
|
|
2/22/2012
|
+0.60 / +5.04%
|
11.90
|
12.60
|
11.90
|
12.50
|
12.29
|
7.22
|
606,200
|
|
|
2/21/2012
|
-0.60 / -4.80%
|
13.00
|
13.00
|
11.90
|
11.90
|
12.25
|
6.87
|
712,700
|
|
|
2/20/2012
|
+0.60 / +5.04%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.39
|
7.22
|
1,199,300
|
|
|
2/17/2012
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.74
|
6.87
|
540,400
|
|
|
2/16/2012
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.50
|
6.64
|
272,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|