|
|
Closing price on 3/28/2018
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
52,400 |
| Split-adjusted Price |
8.57 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2018
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.53
|
8.57
|
52,400
|
|
|
3/27/2018
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.38
|
8.41
|
110,900
|
|
|
3/26/2018
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.66
|
8.49
|
33,900
|
|
|
3/23/2018
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.10
|
10.70
|
10.50
|
8.65
|
76,920
|
|
|
3/22/2018
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.70
|
8.73
|
87,441
|
|
|
3/21/2018
|
-0.30 / -2.80%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.64
|
8.41
|
246,908
|
|
|
3/20/2018
|
-0.10 / -0.93%
|
10.60
|
10.90
|
10.50
|
10.70
|
10.77
|
8.65
|
481,310
|
|
|
3/19/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.78
|
8.73
|
79,970
|
|
|
3/16/2018
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.70
|
10.80
|
10.95
|
8.73
|
286,330
|
|
|
3/15/2018
|
+0.90 / +9.09%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.69
|
8.73
|
891,920
|
|
|
3/14/2018
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.50
|
9.90
|
9.67
|
8.00
|
387,918
|
|
|
3/13/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.84
|
2,000
|
|
|
3/12/2018
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.60
|
7.84
|
110,800
|
|
|
3/9/2018
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.82
|
7.92
|
21,900
|
|
|
3/8/2018
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.71
|
7.84
|
27,600
|
|
|
3/7/2018
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.95
|
7.92
|
116,850
|
|
|
3/6/2018
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
9.98
|
8.17
|
168,800
|
|
|
3/5/2018
|
-0.10 / -0.97%
|
10.10
|
10.20
|
9.80
|
10.20
|
10.12
|
8.25
|
26,500
|
|
|
3/2/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.07
|
8.33
|
51,100
|
|
|
3/1/2018
|
-0.20 / -1.90%
|
10.80
|
10.80
|
10.10
|
10.30
|
10.42
|
8.33
|
132,320
|
|
|
2/28/2018
|
+0.50 / +5.00%
|
10.00
|
10.90
|
9.60
|
10.50
|
10.47
|
8.49
|
314,100
|
|
|
2/27/2018
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.98
|
8.09
|
71,300
|
|
|
2/26/2018
|
+0.60 / +6.32%
|
9.10
|
10.10
|
9.10
|
10.10
|
9.83
|
8.17
|
141,700
|
|
|
2/23/2018
|
-0.10 / -1.04%
|
9.80
|
9.80
|
9.20
|
9.50
|
9.36
|
7.68
|
33,400
|
|
|
2/22/2018
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.20
|
9.60
|
9.29
|
7.76
|
13,800
|
|
|
2/21/2018
|
+0.30 / +3.16%
|
10.00
|
10.00
|
9.40
|
9.80
|
9.53
|
7.92
|
12,230
|
|
|
2/13/2018
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.44
|
7.68
|
32,300
|
|
|
2/12/2018
|
+0.20 / +2.20%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.35
|
7.52
|
14,300
|
|
|
2/9/2018
|
+0.60 / +7.06%
|
8.50
|
9.10
|
8.50
|
9.10
|
8.82
|
7.36
|
27,100
|
|
|
2/8/2018
|
-0.10 / -1.16%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.44
|
6.87
|
23,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|