|
|
Closing price on 3/4/2014
|
|
| Open |
14.80 |
| High |
15.10 |
| Low |
14.60 |
| Volume |
470,800 |
| Split-adjusted Price |
10.41 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2014
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.60
|
14.90
|
14.82
|
10.41
|
470,800
|
|
|
3/3/2014
|
-0.60 / -3.87%
|
15.50
|
15.50
|
14.90
|
14.90
|
15.20
|
10.41
|
487,500
|
|
|
2/28/2014
|
+0.20 / +1.31%
|
15.30
|
15.50
|
14.90
|
15.50
|
15.11
|
10.83
|
626,300
|
|
|
2/27/2014
|
0.00 / 0.00%
|
15.10
|
16.00
|
15.10
|
15.30
|
15.54
|
10.69
|
1,522,520
|
|
|
2/26/2014
|
0.00 / 0.00%
|
15.30
|
15.50
|
14.90
|
15.30
|
15.18
|
10.69
|
810,480
|
|
|
2/25/2014
|
+0.40 / +2.68%
|
14.90
|
15.30
|
13.50
|
15.30
|
15.13
|
10.69
|
768,920
|
|
|
2/24/2014
|
+0.60 / +4.20%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.70
|
10.41
|
567,150
|
|
|
2/21/2014
|
-0.40 / -2.72%
|
14.50
|
14.70
|
14.00
|
14.30
|
14.42
|
9.99
|
930,900
|
|
|
2/20/2014
|
-1.10 / -6.96%
|
15.80
|
15.80
|
14.50
|
14.70
|
15.19
|
10.27
|
1,183,810
|
|
|
2/19/2014
|
+0.40 / +2.60%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.59
|
11.04
|
744,925
|
|
|
2/18/2014
|
+0.50 / +3.36%
|
14.90
|
15.40
|
14.80
|
15.40
|
15.28
|
10.76
|
1,748,675
|
|
|
2/17/2014
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.86
|
10.41
|
534,800
|
|
|
2/14/2014
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.90
|
15.00
|
15.05
|
10.48
|
520,100
|
|
|
2/13/2014
|
+0.70 / +4.86%
|
14.50
|
15.10
|
14.40
|
15.10
|
14.87
|
10.55
|
1,592,110
|
|
|
2/12/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.52
|
10.06
|
310,550
|
|
|
2/11/2014
|
+0.10 / +0.70%
|
14.40
|
14.90
|
14.30
|
14.40
|
14.58
|
10.06
|
1,087,120
|
|
|
2/10/2014
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.10
|
9.99
|
234,400
|
|
|
2/7/2014
|
-0.40 / -2.74%
|
14.70
|
14.70
|
14.10
|
14.20
|
14.22
|
9.92
|
172,900
|
|
|
2/6/2014
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.56
|
10.20
|
158,200
|
|
|
1/27/2014
|
+0.40 / +2.84%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.30
|
10.13
|
142,000
|
|
|
1/24/2014
|
+0.10 / +0.71%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.07
|
9.85
|
276,500
|
|
|
1/23/2014
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.11
|
9.78
|
142,300
|
|
|
1/22/2014
|
-0.20 / -1.38%
|
14.50
|
15.00
|
14.00
|
14.30
|
14.51
|
9.99
|
1,505,600
|
|
|
1/21/2014
|
+0.50 / +3.57%
|
13.90
|
14.50
|
13.80
|
14.50
|
14.29
|
10.13
|
300,400
|
|
|
1/20/2014
|
-0.30 / -2.10%
|
14.00
|
14.30
|
13.70
|
14.00
|
13.95
|
9.78
|
1,381,800
|
|
|
1/17/2014
|
-0.60 / -4.03%
|
14.90
|
15.10
|
13.50
|
14.30
|
14.53
|
9.99
|
1,285,350
|
|
|
1/16/2014
|
-0.50 / -3.25%
|
15.40
|
15.40
|
14.70
|
14.90
|
14.94
|
10.41
|
649,510
|
|
|
1/15/2014
|
+0.50 / +3.36%
|
14.90
|
15.50
|
14.80
|
15.40
|
15.21
|
10.76
|
1,278,510
|
|
|
1/14/2014
|
+0.40 / +2.76%
|
14.50
|
15.20
|
14.50
|
14.90
|
14.83
|
10.41
|
1,469,500
|
|
|
1/13/2014
|
+0.20 / +1.40%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.55
|
10.13
|
946,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|