|
Closing price on 3/9/2015
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
75,500 |
| Split-adjusted Price |
6.81 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2015
|
-0.20 / -2.15%
|
9.10
|
9.10
|
8.90
|
9.10
|
8.99
|
6.81
|
75,500
|
|
|
3/6/2015
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.10
|
9.30
|
9.30
|
6.96
|
62,600
|
|
|
3/5/2015
|
+0.50 / +5.62%
|
9.00
|
9.60
|
9.00
|
9.40
|
9.33
|
7.04
|
298,222
|
|
|
3/4/2015
|
+0.10 / +1.14%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.94
|
6.66
|
87,000
|
|
|
3/3/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.85
|
6.59
|
32,100
|
|
|
3/2/2015
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.89
|
6.59
|
67,600
|
|
|
2/27/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.95
|
6.74
|
31,800
|
|
|
2/26/2015
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.91
|
6.74
|
35,200
|
|
|
2/25/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.96
|
6.66
|
50,100
|
|
|
2/24/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
6.74
|
4,620
|
|
|
2/13/2015
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.85
|
6.74
|
28,900
|
|
|
2/12/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.84
|
6.59
|
6,600
|
|
|
2/11/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.74
|
6.66
|
1,600
|
|
|
2/10/2015
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.78
|
6.59
|
64,400
|
|
|
2/9/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.69
|
6.44
|
20,200
|
|
|
2/6/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.70
|
6.44
|
32,900
|
|
|
2/5/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.71
|
6.51
|
66,800
|
|
|
2/4/2015
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.69
|
6.59
|
57,200
|
|
|
2/3/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.51
|
49,204
|
|
|
2/2/2015
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.82
|
6.51
|
57,300
|
|
|
1/30/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.79
|
6.59
|
38,000
|
|
|
1/29/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.79
|
6.59
|
118,600
|
|
|
1/28/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.93
|
6.66
|
66,900
|
|
|
1/27/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.05
|
6.74
|
189,200
|
|
|
1/26/2015
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.15
|
6.81
|
236,700
|
|
|
1/23/2015
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
6.96
|
78,100
|
|
|
1/22/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.24
|
6.89
|
59,500
|
|
|
1/21/2015
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.29
|
6.89
|
137,600
|
|
|
1/20/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.20
|
9.50
|
9.32
|
7.11
|
50,300
|
|
|
1/19/2015
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.65
|
7.11
|
38,400
|
|
|