|
Closing price on 5/23/2014
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
204,100 |
| Split-adjusted Price |
7.13 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.28
|
7.13
|
204,100
|
|
|
5/22/2014
|
-0.30 / -2.80%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.64
|
7.27
|
418,200
|
|
|
5/21/2014
|
+0.60 / +5.94%
|
10.10
|
10.80
|
9.90
|
10.70
|
10.42
|
7.48
|
566,300
|
|
|
5/20/2014
|
+0.90 / +9.78%
|
9.20
|
10.10
|
9.20
|
10.10
|
9.61
|
7.06
|
601,300
|
|
|
5/19/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.26
|
6.43
|
240,200
|
|
|
5/16/2014
|
+0.30 / +3.37%
|
8.80
|
9.20
|
8.80
|
9.20
|
8.95
|
6.43
|
341,700
|
|
|
5/15/2014
|
-0.10 / -1.11%
|
9.00
|
9.30
|
8.70
|
8.90
|
9.00
|
6.22
|
414,700
|
|
|
5/14/2014
|
+0.30 / +3.45%
|
8.10
|
9.20
|
8.10
|
9.00
|
8.88
|
6.29
|
294,500
|
|
|
5/13/2014
|
-0.90 / -9.38%
|
9.10
|
9.40
|
8.70
|
8.70
|
8.92
|
6.08
|
560,310
|
|
|
5/12/2014
|
-1.00 / -9.43%
|
9.60
|
10.40
|
9.60
|
9.60
|
9.62
|
6.71
|
319,800
|
|
|
5/9/2014
|
+0.70 / +7.07%
|
9.90
|
10.60
|
9.30
|
10.60
|
10.11
|
7.41
|
158,300
|
|
|
5/8/2014
|
-1.00 / -9.17%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.95
|
6.92
|
684,300
|
|
|
5/7/2014
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.80
|
7.62
|
111,800
|
|
|
5/6/2014
|
-0.40 / -3.60%
|
10.50
|
11.20
|
10.30
|
10.70
|
10.69
|
7.48
|
396,400
|
|
|
5/5/2014
|
-0.80 / -6.72%
|
11.90
|
12.00
|
11.00
|
11.10
|
11.39
|
7.76
|
213,400
|
|
|
4/29/2014
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.77
|
8.31
|
126,900
|
|
|
4/28/2014
|
-0.50 / -4.07%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.95
|
8.24
|
106,200
|
|
|
4/25/2014
|
+0.10 / +0.82%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.18
|
8.59
|
92,700
|
|
|
4/24/2014
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.13
|
8.52
|
229,000
|
|
|
4/23/2014
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.41
|
8.66
|
65,000
|
|
|
4/22/2014
|
+0.50 / +4.17%
|
12.00
|
12.50
|
11.80
|
12.50
|
12.11
|
8.73
|
221,300
|
|
|
4/21/2014
|
-0.80 / -6.25%
|
12.80
|
12.90
|
12.00
|
12.00
|
12.45
|
8.38
|
302,800
|
|
|
4/18/2014
|
-0.90 / -6.57%
|
13.60
|
13.70
|
12.80
|
12.80
|
13.16
|
8.94
|
318,000
|
|
|
4/17/2014
|
+0.40 / +3.01%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.65
|
9.57
|
230,100
|
|
|
4/16/2014
|
-0.40 / -2.92%
|
13.70
|
13.70
|
13.00
|
13.30
|
13.32
|
9.29
|
602,400
|
|
|
4/15/2014
|
-0.60 / -4.20%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.85
|
9.57
|
376,600
|
|
|
4/14/2014
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.29
|
9.99
|
67,100
|
|
|
4/11/2014
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.37
|
10.13
|
117,200
|
|
|
4/10/2014
|
+0.30 / +2.10%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.63
|
10.20
|
296,400
|
|
|
4/8/2014
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.36
|
9.99
|
177,600
|
|
|