|
Closing price on 8/1/2013
|
|
| Open |
7.90 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
26,100 |
| Split-adjusted Price |
5.66 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2013
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.18
|
5.66
|
26,100
|
|
|
7/31/2013
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.02
|
5.66
|
13,600
|
|
|
7/30/2013
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.09
|
5.73
|
71,800
|
|
|
7/29/2013
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
5.66
|
24,000
|
|
|
7/26/2013
|
+0.20 / +2.47%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.12
|
5.80
|
106,140
|
|
|
7/25/2013
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
5.66
|
91,300
|
|
|
7/24/2013
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
5.73
|
96,700
|
|
|
7/23/2013
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
5.94
|
62,700
|
|
|
7/22/2013
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.52
|
6.01
|
192,300
|
|
|
7/19/2013
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.60
|
6.08
|
58,700
|
|
|
7/18/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.59
|
6.01
|
51,400
|
|
|
7/17/2013
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.01
|
39,000
|
|
|
7/16/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.61
|
6.08
|
119,400
|
|
|
7/15/2013
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.61
|
6.08
|
57,200
|
|
|
7/12/2013
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.48
|
5.94
|
64,400
|
|
|
7/11/2013
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
5.87
|
61,900
|
|
|
7/10/2013
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.42
|
5.94
|
109,700
|
|
|
7/9/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.38
|
5.87
|
13,100
|
|
|
7/8/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.33
|
5.87
|
70,400
|
|
|
7/5/2013
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.28
|
5.80
|
112,500
|
|
|
7/4/2013
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
5.94
|
32,000
|
|
|
7/3/2013
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.47
|
5.87
|
71,100
|
|
|
7/2/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.48
|
6.01
|
212,800
|
|
|
7/1/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.48
|
6.01
|
13,900
|
|
|
6/28/2013
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.46
|
5.94
|
104,600
|
|
|
6/27/2013
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.55
|
6.08
|
57,600
|
|
|
6/26/2013
|
+0.30 / +3.61%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.45
|
6.01
|
85,900
|
|
|
6/25/2013
|
-0.50 / -5.68%
|
8.50
|
8.60
|
8.20
|
8.30
|
8.25
|
5.80
|
194,700
|
|
|
6/24/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.75
|
6.15
|
42,500
|
|
|
6/21/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.74
|
6.15
|
105,600
|
|
|