|
Closing price on 6/16/2022
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
212,500 |
| Split-adjusted Price |
10.67 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+0.10 / +0.92%
|
11.40
|
11.50
|
10.90
|
11.00
|
11.17
|
10.67
|
212,500
|
|
|
6/15/2022
|
-0.60 / -5.22%
|
11.60
|
11.60
|
10.70
|
10.90
|
10.92
|
10.58
|
224,000
|
|
|
6/14/2022
|
+0.40 / +3.60%
|
10.90
|
11.70
|
10.00
|
11.50
|
11.13
|
11.16
|
339,500
|
|
|
6/13/2022
|
-1.20 / -9.76%
|
12.30
|
12.30
|
11.10
|
11.10
|
11.24
|
10.77
|
773,500
|
|
|
6/10/2022
|
-1.00 / -7.52%
|
13.30
|
13.30
|
12.30
|
12.30
|
12.72
|
11.93
|
482,600
|
|
|
6/9/2022
|
0.00 / 0.00%
|
13.30
|
14.10
|
13.00
|
13.30
|
13.39
|
12.90
|
392,600
|
|
|
6/8/2022
|
+1.20 / +9.92%
|
12.20
|
13.30
|
12.10
|
13.30
|
13.08
|
12.90
|
1,320,000
|
|
|
6/7/2022
|
+0.30 / +2.54%
|
12.00
|
12.20
|
11.30
|
12.10
|
11.88
|
11.74
|
262,800
|
|
|
6/6/2022
|
+0.40 / +3.51%
|
11.40
|
12.30
|
11.40
|
11.80
|
11.97
|
11.45
|
343,400
|
|
|
6/3/2022
|
-0.20 / -1.72%
|
11.80
|
11.90
|
11.40
|
11.40
|
11.66
|
11.06
|
310,000
|
|
|
6/2/2022
|
-0.50 / -4.13%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.93
|
11.26
|
348,700
|
|
|
6/1/2022
|
+0.20 / +1.64%
|
12.20
|
12.80
|
12.20
|
12.40
|
12.42
|
11.74
|
337,800
|
|
|
5/31/2022
|
+0.70 / +6.09%
|
11.60
|
12.40
|
11.50
|
12.20
|
12.07
|
11.55
|
668,700
|
|
|
5/30/2022
|
+0.10 / +0.88%
|
11.60
|
12.00
|
11.40
|
11.50
|
11.71
|
10.89
|
495,300
|
|
|
5/27/2022
|
+0.50 / +4.59%
|
11.00
|
11.50
|
10.90
|
11.40
|
11.28
|
10.79
|
381,600
|
|
|
5/26/2022
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.80
|
10.90
|
10.91
|
10.32
|
335,000
|
|
|
5/25/2022
|
+0.60 / +5.83%
|
10.50
|
11.10
|
10.30
|
10.90
|
10.67
|
10.32
|
307,300
|
|
|
5/24/2022
|
-0.20 / -1.90%
|
10.50
|
10.70
|
10.00
|
10.30
|
10.32
|
9.75
|
211,600
|
|
|
5/23/2022
|
-0.10 / -0.94%
|
10.70
|
10.90
|
10.30
|
10.50
|
10.65
|
9.94
|
215,300
|
|
|
5/20/2022
|
+0.30 / +2.91%
|
10.40
|
10.70
|
10.30
|
10.60
|
10.47
|
10.04
|
222,700
|
|
|
5/19/2022
|
+0.30 / +3.00%
|
10.00
|
10.50
|
9.60
|
10.30
|
10.08
|
9.75
|
470,100
|
|
|
5/18/2022
|
-0.20 / -1.96%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.21
|
9.47
|
243,400
|
|
|
5/17/2022
|
+0.90 / +9.68%
|
9.30
|
10.20
|
9.30
|
10.20
|
9.86
|
9.66
|
177,600
|
|
|
5/16/2022
|
+0.60 / +6.90%
|
8.70
|
9.50
|
8.30
|
9.30
|
9.23
|
8.81
|
406,000
|
|
|
5/13/2022
|
-0.90 / -9.38%
|
9.60
|
9.90
|
8.70
|
8.70
|
9.34
|
8.24
|
640,600
|
|
|
5/12/2022
|
-0.90 / -8.57%
|
10.20
|
11.20
|
9.50
|
9.60
|
9.96
|
9.09
|
729,200
|
|
|
5/11/2022
|
-0.50 / -4.55%
|
11.10
|
11.40
|
10.50
|
10.50
|
10.99
|
9.94
|
138,200
|
|
|
5/10/2022
|
+0.40 / +3.77%
|
10.00
|
11.20
|
9.70
|
11.00
|
10.49
|
10.42
|
215,300
|
|
|
5/9/2022
|
-1.10 / -9.40%
|
11.70
|
11.70
|
10.60
|
10.60
|
10.85
|
10.04
|
444,400
|
|
|
5/6/2022
|
-0.50 / -4.10%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.86
|
11.08
|
287,100
|
|
|