|
Closing price on 6/9/2015
|
|
| Open |
10.50 |
| High |
11.60 |
| Low |
10.50 |
| Volume |
464,600 |
| Split-adjusted Price |
8.38 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2015
|
-0.10 / -0.88%
|
10.50
|
11.60
|
10.50
|
11.20
|
11.29
|
8.38
|
464,600
|
|
|
6/8/2015
|
+0.50 / +4.63%
|
10.80
|
11.80
|
10.80
|
11.30
|
11.27
|
8.46
|
813,850
|
|
|
6/5/2015
|
+0.10 / +0.93%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.64
|
8.09
|
298,770
|
|
|
6/4/2015
|
+0.10 / +0.94%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.72
|
8.01
|
423,040
|
|
|
6/3/2015
|
+0.60 / +6.00%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.38
|
7.94
|
629,730
|
|
|
6/2/2015
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.20
|
7.49
|
400,800
|
|
|
6/1/2015
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.26
|
7.64
|
186,300
|
|
|
5/29/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.13
|
7.56
|
362,800
|
|
|
5/28/2015
|
+0.20 / +2.02%
|
9.90
|
10.40
|
9.90
|
10.10
|
10.19
|
7.56
|
652,910
|
|
|
5/27/2015
|
+0.10 / +1.02%
|
9.60
|
10.10
|
9.60
|
9.90
|
9.93
|
7.41
|
386,246
|
|
|
5/26/2015
|
+0.20 / +2.08%
|
9.70
|
10.10
|
9.70
|
9.80
|
9.95
|
7.34
|
647,260
|
|
|
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
|
|
|