|
Closing price on 8/25/2015
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
75,800 |
| Split-adjusted Price |
6.36 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2015
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.42
|
6.36
|
75,800
|
|
|
8/24/2015
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.57
|
6.36
|
324,300
|
|
|
8/21/2015
|
-0.40 / -4.30%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.99
|
6.66
|
128,600
|
|
|
8/20/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.11
|
6.96
|
117,700
|
|
|
8/19/2015
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.33
|
6.89
|
19,600
|
|
|
8/18/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
7.04
|
71,060
|
|
|
8/17/2015
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.35
|
6.96
|
126,000
|
|
|
8/14/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.53
|
7.11
|
98,300
|
|
|
8/13/2015
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.63
|
7.19
|
135,700
|
|
|
8/12/2015
|
-0.30 / -3.00%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.80
|
7.26
|
34,300
|
|
|
8/11/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
7.49
|
40,700
|
|
|
8/10/2015
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.01
|
7.49
|
58,600
|
|
|
8/7/2015
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.34
|
19,200
|
|
|
8/6/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.80
|
7.41
|
105,000
|
|
|
8/5/2015
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.89
|
7.41
|
7,600
|
|
|
8/4/2015
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.41
|
35,400
|
|
|
8/3/2015
|
-0.10 / -0.99%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
7.49
|
88,200
|
|
|
7/31/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
7.56
|
31,400
|
|
|
7/30/2015
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
7.56
|
57,400
|
|
|
7/29/2015
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.02
|
7.49
|
91,600
|
|
|
7/28/2015
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
7.56
|
125,900
|
|
|
7/27/2015
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.18
|
7.71
|
89,700
|
|
|
7/24/2015
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.30
|
10.10
|
9.96
|
7.56
|
23,500
|
|
|
7/23/2015
|
-0.10 / -0.98%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.01
|
7.56
|
32,000
|
|
|
7/22/2015
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.00
|
7.64
|
81,600
|
|
|
7/21/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.03
|
7.56
|
113,830
|
|
|
7/20/2015
|
-0.20 / -1.94%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.06
|
7.56
|
340,700
|
|
|
7/17/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.33
|
7.71
|
51,910
|
|
|
7/16/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
7.71
|
80,950
|
|
|
7/15/2015
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.36
|
7.71
|
169,900
|
|
|