|
Closing price on 4/2/2014
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
13.60 |
| Volume |
637,600 |
| Split-adjusted Price |
9.78 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2014
|
-0.50 / -3.45%
|
14.50
|
14.70
|
13.60
|
14.00
|
13.98
|
9.78
|
637,600
|
|
|
4/1/2014
|
-0.30 / -2.03%
|
14.80
|
15.00
|
14.30
|
14.50
|
14.64
|
10.13
|
624,800
|
|
|
3/31/2014
|
-0.20 / -1.33%
|
15.00
|
15.30
|
14.80
|
14.80
|
14.97
|
10.34
|
386,200
|
|
|
3/28/2014
|
+0.30 / +2.04%
|
15.00
|
15.20
|
14.80
|
15.00
|
14.97
|
10.48
|
292,710
|
|
|
3/27/2014
|
-0.30 / -2.00%
|
15.00
|
15.10
|
14.60
|
14.70
|
14.82
|
10.27
|
793,720
|
|
|
3/26/2014
|
-0.50 / -3.23%
|
15.50
|
15.90
|
15.00
|
15.00
|
15.39
|
10.48
|
763,100
|
|
|
3/25/2014
|
-0.70 / -4.32%
|
16.30
|
16.40
|
15.50
|
15.50
|
15.93
|
10.83
|
794,720
|
|
|
3/24/2014
|
+1.00 / +6.58%
|
15.40
|
16.70
|
15.30
|
16.20
|
16.09
|
11.32
|
1,301,120
|
|
|
3/21/2014
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.31
|
10.62
|
534,300
|
|
|
3/20/2014
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.20
|
15.40
|
15.48
|
10.76
|
588,620
|
|
|
3/19/2014
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.72
|
11.04
|
540,820
|
|
|
3/18/2014
|
+0.30 / +1.95%
|
15.40
|
16.00
|
15.30
|
15.70
|
15.77
|
10.97
|
1,492,620
|
|
|
3/17/2014
|
+0.60 / +4.05%
|
14.80
|
15.60
|
14.70
|
15.40
|
15.13
|
10.76
|
1,423,300
|
|
|
3/14/2014
|
-0.20 / -1.33%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.85
|
10.34
|
261,300
|
|
|
3/13/2014
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.89
|
10.48
|
304,660
|
|
|
3/12/2014
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.90
|
15.00
|
15.04
|
10.48
|
291,100
|
|
|
3/11/2014
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.06
|
10.55
|
299,235
|
|
|
3/10/2014
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.93
|
10.48
|
183,760
|
|
|
3/7/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.97
|
10.41
|
263,500
|
|
|
3/6/2014
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.94
|
10.41
|
288,200
|
|
|
3/5/2014
|
+0.20 / +1.34%
|
15.00
|
15.30
|
14.90
|
15.10
|
15.07
|
10.55
|
332,820
|
|
|
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
|
|
|