|
Closing price on 3/29/2013
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
160,200 |
| Split-adjusted Price |
5.45 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2013
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.59
|
5.45
|
160,200
|
|
|
3/28/2013
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.79
|
5.38
|
74,000
|
|
|
3/27/2013
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.79
|
5.38
|
120,400
|
|
|
3/26/2013
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.94
|
5.52
|
51,200
|
|
|
3/25/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.05
|
5.66
|
138,200
|
|
|
3/22/2013
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.05
|
5.66
|
87,100
|
|
|
3/21/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.21
|
5.73
|
129,700
|
|
|
3/20/2013
|
-0.70 / -7.87%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.26
|
5.73
|
289,900
|
|
|
3/19/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.75
|
5.66
|
112,300
|
|
|
3/18/2013
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.82
|
5.66
|
142,400
|
|
|
3/15/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.83
|
5.72
|
297,100
|
|
|
3/14/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.93
|
5.72
|
58,900
|
|
|
3/13/2013
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.90
|
9.00
|
8.95
|
5.72
|
264,300
|
|
|
3/12/2013
|
+0.60 / +6.98%
|
8.60
|
9.30
|
8.50
|
9.20
|
8.92
|
5.85
|
722,600
|
|
|
3/11/2013
|
+0.30 / +3.61%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.54
|
5.47
|
168,600
|
|
|
3/8/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.36
|
5.28
|
177,100
|
|
|
3/7/2013
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.33
|
5.28
|
81,400
|
|
|
3/6/2013
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.31
|
5.34
|
90,000
|
|
|
3/5/2013
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.23
|
5.21
|
143,500
|
|
|
3/4/2013
|
-0.50 / -5.68%
|
8.70
|
8.70
|
8.20
|
8.30
|
8.38
|
5.28
|
201,600
|
|
|
3/1/2013
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.67
|
5.60
|
245,800
|
|
|
2/28/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.69
|
5.47
|
306,900
|
|
|
2/27/2013
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.50
|
5.47
|
208,500
|
|
|
2/26/2013
|
-0.70 / -7.69%
|
9.00
|
9.00
|
8.20
|
8.40
|
8.46
|
5.34
|
370,500
|
|
|
2/25/2013
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.98
|
5.79
|
114,100
|
|
|
2/22/2013
|
+0.20 / +2.27%
|
8.80
|
9.20
|
8.60
|
9.00
|
8.96
|
5.72
|
314,900
|
|
|
2/21/2013
|
-0.80 / -8.33%
|
9.60
|
9.60
|
8.70
|
8.80
|
9.14
|
5.60
|
735,900
|
|
|
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
|
|
|