|
|
Closing price on 9/26/2011
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.20 |
| Volume |
667,700 |
| Split-adjusted Price |
8.26 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2011
|
-0.40 / -2.72%
|
14.80
|
14.90
|
14.20
|
14.30
|
14.45
|
8.26
|
667,700
|
|
|
9/23/2011
|
-0.60 / -3.92%
|
15.20
|
15.30
|
14.60
|
14.70
|
14.81
|
8.49
|
967,100
|
|
|
9/22/2011
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.90
|
15.30
|
15.24
|
8.84
|
698,800
|
|
|
9/21/2011
|
0.00 / 0.00%
|
15.40
|
15.70
|
14.90
|
15.30
|
15.28
|
8.84
|
1,068,800
|
|
|
9/20/2011
|
-0.40 / -2.55%
|
15.80
|
16.10
|
15.10
|
15.30
|
15.49
|
8.84
|
1,002,200
|
|
|
9/19/2011
|
+0.90 / +6.08%
|
14.00
|
15.70
|
14.00
|
15.70
|
15.32
|
9.07
|
949,500
|
|
|
9/16/2011
|
+0.30 / +2.07%
|
14.50
|
15.10
|
14.40
|
14.80
|
14.69
|
8.55
|
1,185,000
|
|
|
9/15/2011
|
-0.40 / -2.68%
|
15.30
|
15.30
|
14.40
|
14.50
|
14.54
|
8.38
|
1,784,600
|
|
|
9/14/2011
|
-0.90 / -5.70%
|
16.00
|
16.10
|
14.90
|
14.90
|
15.40
|
8.61
|
1,935,500
|
|
|
9/13/2011
|
0.00 / 0.00%
|
16.30
|
16.50
|
15.60
|
15.80
|
16.01
|
9.13
|
1,391,900
|
|
|
9/12/2011
|
+0.80 / +5.33%
|
15.20
|
15.80
|
14.80
|
15.80
|
15.63
|
9.13
|
1,458,100
|
|
|
9/9/2011
|
+1.00 / +7.14%
|
13.90
|
15.00
|
13.60
|
15.00
|
14.83
|
8.66
|
2,719,100
|
|
|
9/8/2011
|
+0.60 / +4.48%
|
13.90
|
14.10
|
13.80
|
14.00
|
14.06
|
8.09
|
1,872,500
|
|
|
9/7/2011
|
+0.70 / +5.51%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.22
|
7.74
|
1,401,000
|
|
|
9/6/2011
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.64
|
7.34
|
866,600
|
|
|
9/5/2011
|
-0.70 / -5.19%
|
13.40
|
13.40
|
12.70
|
12.80
|
13.00
|
7.39
|
1,286,500
|
|
|
9/1/2011
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.10
|
13.50
|
13.37
|
7.80
|
1,033,000
|
|
|
8/31/2011
|
-0.10 / -0.74%
|
13.60
|
13.90
|
13.20
|
13.40
|
13.50
|
7.74
|
1,410,700
|
|
|
8/30/2011
|
-0.10 / -0.74%
|
13.90
|
14.10
|
13.40
|
13.50
|
13.77
|
7.80
|
1,015,600
|
|
|
8/29/2011
|
+0.90 / +7.09%
|
13.00
|
13.60
|
12.70
|
13.60
|
13.25
|
7.86
|
1,551,900
|
|
|
8/26/2011
|
+0.30 / +2.42%
|
12.40
|
13.00
|
12.40
|
12.70
|
12.76
|
7.34
|
1,099,900
|
|
|
8/25/2011
|
+0.30 / +2.48%
|
12.30
|
12.50
|
12.00
|
12.40
|
12.30
|
7.16
|
570,000
|
|
|
8/24/2011
|
-0.10 / -0.82%
|
12.30
|
12.60
|
12.00
|
12.10
|
12.26
|
6.99
|
585,000
|
|
|
8/23/2011
|
-0.40 / -3.17%
|
12.80
|
12.80
|
12.10
|
12.20
|
12.35
|
7.05
|
677,300
|
|
|
8/22/2011
|
+0.70 / +5.88%
|
11.90
|
12.60
|
11.80
|
12.60
|
12.52
|
7.28
|
1,114,400
|
|
|
8/19/2011
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.60
|
11.90
|
11.82
|
6.87
|
1,146,000
|
|
|
8/18/2011
|
-0.30 / -2.46%
|
11.70
|
12.50
|
11.70
|
11.90
|
12.18
|
6.87
|
561,600
|
|
|
8/17/2011
|
+0.60 / +5.17%
|
11.60
|
12.30
|
11.60
|
12.20
|
12.04
|
7.05
|
967,500
|
|
|
8/16/2011
|
+0.20 / +1.75%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.56
|
6.70
|
197,900
|
|
|
8/15/2011
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.47
|
6.59
|
687,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|