|
|
Closing price on 8/26/2014
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.30 |
| Volume |
888,215 |
| Split-adjusted Price |
9.96 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2014
|
-0.40 / -2.92%
|
13.80
|
13.90
|
13.30
|
13.30
|
13.52
|
9.96
|
888,215
|
|
|
8/25/2014
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.40
|
13.70
|
13.62
|
10.26
|
861,010
|
|
|
8/22/2014
|
-0.20 / -1.45%
|
13.90
|
14.00
|
13.50
|
13.60
|
13.64
|
10.18
|
435,900
|
|
|
8/21/2014
|
+0.50 / +3.76%
|
13.30
|
14.20
|
13.30
|
13.80
|
13.86
|
10.33
|
1,352,020
|
|
|
8/20/2014
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.80
|
13.30
|
13.06
|
9.96
|
1,056,530
|
|
|
8/19/2014
|
-0.40 / -2.92%
|
13.80
|
13.80
|
13.10
|
13.30
|
13.44
|
9.96
|
708,210
|
|
|
8/18/2014
|
+1.20 / +9.60%
|
12.60
|
13.70
|
12.60
|
13.70
|
13.47
|
10.26
|
2,084,360
|
|
|
8/15/2014
|
+1.10 / +9.65%
|
11.50
|
12.50
|
11.30
|
12.50
|
12.33
|
9.36
|
2,138,560
|
|
|
8/14/2014
|
-0.30 / -2.56%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.58
|
8.53
|
163,500
|
|
|
8/13/2014
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.64
|
8.76
|
243,430
|
|
|
8/12/2014
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.39
|
8.61
|
108,800
|
|
|
8/11/2014
|
0.00 / 0.00%
|
11.80
|
12.50
|
11.40
|
11.60
|
11.55
|
8.68
|
115,800
|
|
|
8/8/2014
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.50
|
8.68
|
261,300
|
|
|
8/7/2014
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.38
|
8.61
|
89,500
|
|
|
8/6/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.44
|
8.61
|
98,900
|
|
|
8/5/2014
|
+0.40 / +3.60%
|
11.90
|
11.90
|
11.20
|
11.50
|
11.45
|
8.61
|
219,820
|
|
|
8/4/2014
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.31
|
145,100
|
|
|
8/1/2014
|
-0.10 / -0.88%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.06
|
8.38
|
134,400
|
|
|
7/31/2014
|
+0.20 / +1.80%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.13
|
8.46
|
87,600
|
|
|
7/30/2014
|
+0.10 / +0.91%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.97
|
8.31
|
52,400
|
|
|
7/29/2014
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
8.23
|
82,800
|
|
|
7/28/2014
|
-0.30 / -2.63%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.10
|
8.31
|
319,310
|
|
|
7/25/2014
|
-0.10 / -0.87%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.59
|
8.53
|
290,100
|
|
|
7/24/2014
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.51
|
8.61
|
213,960
|
|
|
7/23/2014
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.51
|
8.61
|
143,700
|
|
|
7/22/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.53
|
8.68
|
157,010
|
|
|
7/21/2014
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.69
|
8.68
|
298,500
|
|
|
7/18/2014
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.75
|
8.83
|
453,300
|
|
|
7/17/2014
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.66
|
8.76
|
185,850
|
|
|
7/16/2014
|
0.00 / 0.00%
|
10.60
|
12.30
|
10.60
|
11.70
|
11.95
|
8.76
|
617,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|