|
Closing price on 3/9/2022
|
|
Open |
17.50 |
High |
19.20 |
Low |
17.00 |
Volume |
2,275,700 |
Split-adjusted Price |
18.18 |
|
|
PVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2022
|
+1.70 / +9.71%
|
17.50
|
19.20
|
17.00
|
19.20
|
18.49
|
18.18
|
2,275,700
|
|
3/8/2022
|
-0.50 / -2.78%
|
18.00
|
18.50
|
17.00
|
17.50
|
17.47
|
16.57
|
1,301,200
|
|
3/7/2022
|
+1.60 / +9.76%
|
16.20
|
18.00
|
16.20
|
18.00
|
17.63
|
17.04
|
2,131,100
|
|
3/4/2022
|
-0.60 / -3.53%
|
17.00
|
17.30
|
16.00
|
16.40
|
16.45
|
15.53
|
793,100
|
|
3/3/2022
|
+1.20 / +7.59%
|
16.20
|
17.00
|
15.60
|
17.00
|
16.44
|
16.10
|
1,684,000
|
|
3/2/2022
|
+0.20 / +1.28%
|
15.80
|
16.50
|
14.10
|
15.80
|
15.90
|
14.96
|
1,224,200
|
|
3/1/2022
|
+0.20 / +1.30%
|
15.50
|
16.10
|
15.40
|
15.60
|
15.68
|
14.77
|
681,600
|
|
2/28/2022
|
+0.30 / +1.99%
|
15.20
|
15.80
|
15.10
|
15.40
|
15.34
|
14.58
|
401,200
|
|
2/25/2022
|
-0.80 / -5.03%
|
15.80
|
16.10
|
15.00
|
15.10
|
15.35
|
14.30
|
709,200
|
|
2/24/2022
|
+0.60 / +3.92%
|
15.30
|
16.20
|
14.90
|
15.90
|
15.75
|
15.05
|
1,723,300
|
|
2/23/2022
|
+0.80 / +5.52%
|
14.50
|
15.40
|
14.50
|
15.30
|
15.05
|
14.49
|
1,019,000
|
|
2/22/2022
|
+0.80 / +5.84%
|
13.70
|
14.90
|
13.70
|
14.50
|
14.27
|
13.73
|
740,400
|
|
2/21/2022
|
+0.40 / +3.01%
|
13.30
|
13.80
|
13.30
|
13.70
|
13.56
|
12.97
|
219,900
|
|
2/18/2022
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.27
|
12.59
|
197,200
|
|
2/17/2022
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.10
|
13.50
|
13.40
|
12.78
|
280,700
|
|
2/16/2022
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.10
|
13.50
|
13.52
|
12.78
|
151,800
|
|
2/15/2022
|
-0.10 / -0.71%
|
14.50
|
15.00
|
13.50
|
13.90
|
14.25
|
13.16
|
431,500
|
|
2/14/2022
|
+1.20 / +9.38%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.85
|
13.26
|
442,100
|
|
2/11/2022
|
+0.20 / +1.59%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.73
|
12.12
|
113,600
|
|
2/10/2022
|
+0.20 / +1.61%
|
12.40
|
12.80
|
12.40
|
12.60
|
12.60
|
11.93
|
183,700
|
|
2/9/2022
|
+0.10 / +0.81%
|
12.50
|
12.80
|
12.30
|
12.40
|
12.47
|
11.74
|
246,500
|
|
2/8/2022
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.38
|
11.65
|
97,100
|
|
2/7/2022
|
+1.10 / +9.65%
|
11.60
|
12.50
|
11.60
|
12.50
|
12.11
|
11.84
|
185,100
|
|
1/28/2022
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.31
|
10.79
|
122,400
|
|
1/27/2022
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.38
|
10.70
|
163,900
|
|
1/26/2022
|
-0.10 / -0.87%
|
11.80
|
11.80
|
11.20
|
11.40
|
11.40
|
10.79
|
90,200
|
|
1/25/2022
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.00
|
11.50
|
11.25
|
10.89
|
188,000
|
|
1/24/2022
|
-0.70 / -5.74%
|
12.20
|
12.20
|
11.50
|
11.50
|
11.67
|
10.89
|
351,300
|
|
1/21/2022
|
+0.20 / +1.67%
|
12.00
|
12.30
|
11.80
|
12.20
|
11.99
|
11.55
|
250,900
|
|
1/20/2022
|
+0.20 / +1.69%
|
12.00
|
12.40
|
11.50
|
12.00
|
11.74
|
11.36
|
151,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:49 PM
|
|
|
|
|