|
Closing price on 5/25/2015
|
|
| Open |
9.30 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
392,900 |
| Split-adjusted Price |
7.19 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2015
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.49
|
7.19
|
392,900
|
|
|
5/22/2015
|
+0.10 / +1.09%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.26
|
6.96
|
169,100
|
|
|
5/21/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.17
|
6.89
|
151,500
|
|
|
5/20/2015
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
8.99
|
6.89
|
300,200
|
|
|
5/19/2015
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.71
|
6.59
|
100,800
|
|
|
5/18/2015
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.76
|
6.51
|
105,200
|
|
|
5/15/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.78
|
6.59
|
111,600
|
|
|
5/14/2015
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.77
|
6.59
|
45,700
|
|
|
5/13/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.60
|
6.66
|
64,000
|
|
|
5/12/2015
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.67
|
6.66
|
172,200
|
|
|
5/11/2015
|
-0.30 / -3.33%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.83
|
6.51
|
142,000
|
|
|
5/8/2015
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.83
|
6.74
|
67,800
|
|
|
5/7/2015
|
-0.20 / -2.22%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
6.59
|
90,900
|
|
|
5/6/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
8.97
|
6.74
|
120,000
|
|
|
5/5/2015
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.85
|
6.74
|
143,200
|
|
|
5/4/2015
|
-0.70 / -7.29%
|
9.00
|
9.20
|
8.80
|
8.90
|
9.06
|
6.66
|
296,200
|
|
|
4/27/2015
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.67
|
7.19
|
401,200
|
|
|
4/24/2015
|
+0.80 / +9.20%
|
8.90
|
9.50
|
8.80
|
9.50
|
9.19
|
7.11
|
659,710
|
|
|
4/23/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.72
|
6.51
|
117,200
|
|
|
4/22/2015
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.67
|
6.51
|
186,000
|
|
|
4/21/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.56
|
6.36
|
67,100
|
|
|
4/20/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
6.36
|
19,900
|
|
|
4/17/2015
|
-0.10 / -1.15%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.65
|
6.44
|
43,300
|
|
|
4/16/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.78
|
6.51
|
53,510
|
|
|
4/15/2015
|
+0.40 / +4.82%
|
8.50
|
8.90
|
8.40
|
8.70
|
8.73
|
6.51
|
170,600
|
|
|
4/14/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.42
|
6.21
|
33,600
|
|
|
4/13/2015
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.44
|
6.21
|
45,700
|
|
|
4/10/2015
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.62
|
6.36
|
71,200
|
|
|
4/9/2015
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.49
|
6.44
|
57,200
|
|
|
4/8/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.43
|
6.29
|
27,900
|
|
|