|
|
Closing price on 7/4/2011
|
|
| Open |
11.70 |
| High |
12.10 |
| Low |
11.40 |
| Volume |
600,500 |
| Split-adjusted Price |
6.87 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2011
|
+0.10 / +0.85%
|
11.70
|
12.10
|
11.40
|
11.90
|
11.74
|
6.87
|
600,500
|
|
|
7/1/2011
|
-0.50 / -4.07%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.87
|
6.82
|
741,800
|
|
|
6/30/2011
|
-0.30 / -2.38%
|
12.50
|
12.70
|
12.10
|
12.30
|
12.30
|
7.11
|
336,500
|
|
|
6/29/2011
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.30
|
12.60
|
12.61
|
7.28
|
323,600
|
|
|
6/28/2011
|
+0.10 / +0.78%
|
12.90
|
13.40
|
12.80
|
12.90
|
13.04
|
7.45
|
1,334,800
|
|
|
6/27/2011
|
+0.40 / +3.23%
|
12.50
|
13.00
|
12.40
|
12.80
|
12.68
|
7.39
|
881,100
|
|
|
6/24/2011
|
+0.20 / +1.64%
|
12.40
|
12.60
|
12.20
|
12.40
|
12.37
|
7.16
|
645,900
|
|
|
6/23/2011
|
0.00 / 0.00%
|
12.50
|
12.60
|
11.90
|
12.20
|
12.21
|
7.05
|
479,100
|
|
|
6/22/2011
|
-0.20 / -1.61%
|
12.60
|
12.90
|
12.10
|
12.20
|
12.50
|
7.05
|
610,500
|
|
|
6/21/2011
|
+0.70 / +5.98%
|
12.20
|
12.40
|
11.70
|
12.40
|
12.22
|
7.16
|
682,400
|
|
|
6/20/2011
|
-0.30 / -2.50%
|
11.80
|
12.10
|
11.40
|
11.70
|
11.57
|
6.76
|
626,800
|
|
|
6/17/2011
|
-0.60 / -4.76%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.10
|
6.93
|
1,380,100
|
|
|
6/16/2011
|
+0.10 / +0.80%
|
12.20
|
13.20
|
12.00
|
12.60
|
12.77
|
7.28
|
1,040,800
|
|
|
6/15/2011
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.55
|
7.22
|
882,300
|
|
|
6/14/2011
|
-1.00 / -7.14%
|
14.00
|
14.20
|
13.00
|
13.00
|
13.44
|
7.51
|
2,314,200
|
|
|
6/13/2011
|
+0.40 / +2.94%
|
14.30
|
14.30
|
13.20
|
14.00
|
13.88
|
8.09
|
1,167,400
|
|
|
6/10/2011
|
+0.60 / +4.62%
|
13.50
|
13.60
|
13.10
|
13.60
|
13.58
|
7.86
|
597,800
|
|
|
6/9/2011
|
+1.00 / +8.33%
|
11.80
|
13.00
|
11.80
|
13.00
|
12.77
|
7.51
|
1,855,200
|
|
|
6/8/2011
|
+0.40 / +3.45%
|
12.30
|
12.40
|
11.70
|
12.00
|
12.24
|
6.93
|
1,983,100
|
|
|
6/7/2011
|
+0.60 / +5.45%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.57
|
6.70
|
821,200
|
|
|
6/6/2011
|
-0.10 / -0.90%
|
11.40
|
11.40
|
10.60
|
11.00
|
10.89
|
6.35
|
804,700
|
|
|
6/3/2011
|
+0.30 / +2.78%
|
11.50
|
11.50
|
10.70
|
11.10
|
11.32
|
6.41
|
1,926,700
|
|
|
6/2/2011
|
+0.50 / +4.85%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.79
|
6.24
|
312,500
|
|
|
6/1/2011
|
+0.60 / +6.19%
|
9.50
|
10.30
|
9.40
|
10.30
|
10.12
|
5.95
|
592,300
|
|
|
5/31/2011
|
-0.10 / -1.02%
|
9.80
|
10.10
|
9.50
|
9.70
|
9.72
|
5.60
|
640,800
|
|
|
5/30/2011
|
-0.10 / -1.01%
|
10.50
|
10.50
|
9.80
|
9.80
|
10.14
|
5.66
|
891,800
|
|
|
5/27/2011
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
5.72
|
487,600
|
|
|
5/26/2011
|
+0.70 / +7.78%
|
8.60
|
9.70
|
8.50
|
9.70
|
9.26
|
5.60
|
937,700
|
|
|
5/25/2011
|
-0.50 / -5.26%
|
9.20
|
9.50
|
9.00
|
9.00
|
9.11
|
5.20
|
601,500
|
|
|
5/24/2011
|
-0.60 / -5.94%
|
9.50
|
10.10
|
9.50
|
9.50
|
9.55
|
5.49
|
819,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|