|
|
Closing price on 6/18/2014
|
|
| Open |
10.40 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
1,099,400 |
| Split-adjusted Price |
8.01 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2014
|
+0.30 / +2.88%
|
10.40
|
11.00
|
10.30
|
10.70
|
10.59
|
8.01
|
1,099,400
|
|
|
6/17/2014
|
+0.10 / +0.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.28
|
7.79
|
218,100
|
|
|
6/16/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.23
|
7.71
|
129,000
|
|
|
6/13/2014
|
+0.20 / +1.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.31
|
7.71
|
283,000
|
|
|
6/12/2014
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.11
|
7.56
|
164,800
|
|
|
6/11/2014
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.04
|
7.64
|
134,500
|
|
|
6/10/2014
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.96
|
7.49
|
122,920
|
|
|
6/9/2014
|
-0.10 / -0.98%
|
10.10
|
10.50
|
10.00
|
10.10
|
10.27
|
7.56
|
221,200
|
|
|
6/6/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.08
|
7.64
|
104,200
|
|
|
6/5/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.10
|
10.01
|
7.56
|
54,200
|
|
|
6/4/2014
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
10.10
|
9.94
|
7.56
|
108,600
|
|
|
6/3/2014
|
-0.40 / -3.81%
|
10.00
|
10.10
|
9.70
|
10.10
|
9.99
|
7.56
|
104,500
|
|
|
6/2/2014
|
-0.50 / -4.55%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.49
|
7.34
|
296,900
|
|
|
5/30/2014
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.83
|
7.69
|
173,500
|
|
|
5/29/2014
|
-0.50 / -4.42%
|
11.10
|
11.30
|
10.80
|
10.80
|
10.98
|
7.55
|
266,600
|
|
|
5/28/2014
|
+0.70 / +6.60%
|
10.80
|
11.40
|
10.60
|
11.30
|
10.88
|
7.90
|
676,100
|
|
|
5/27/2014
|
+0.30 / +2.91%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.56
|
7.41
|
189,110
|
|
|
5/26/2014
|
+0.10 / +0.98%
|
10.20
|
10.60
|
10.00
|
10.30
|
10.24
|
7.20
|
202,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|