|
|
Closing price on 11/5/2013
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
2,426,182 |
| Split-adjusted Price |
2.80 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2013
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
2,426,182
|
|
|
11/4/2013
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.30
|
2.60
|
2.48
|
2.60
|
2,471,100
|
|
|
11/1/2013
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
671,200
|
|
|
10/31/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
126,400
|
|
|
10/30/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
232,500
|
|
|
10/29/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
241,900
|
|
|
10/28/2013
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
387,400
|
|
|
10/25/2013
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
426,900
|
|
|
10/24/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.34
|
2.30
|
434,300
|
|
|
10/23/2013
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
418,300
|
|
|
10/22/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.32
|
2.40
|
505,100
|
|
|
10/21/2013
|
-0.10 / -4.00%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.45
|
2.40
|
837,700
|
|
|
10/18/2013
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.41
|
2.50
|
472,400
|
|
|
10/17/2013
|
+0.20 / +8.70%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.48
|
2.50
|
2,020,100
|
|
|
10/16/2013
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.25
|
2.30
|
1,468,800
|
|
|
10/15/2013
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.12
|
2.10
|
84,400
|
|
|
10/14/2013
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
165,300
|
|
|
10/11/2013
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.13
|
2.10
|
541,900
|
|
|
10/10/2013
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.19
|
2.10
|
294,900
|
|
|
10/9/2013
|
+0.10 / +4.76%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
688,700
|
|
|
10/8/2013
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.09
|
2.10
|
392,800
|
|
|
10/7/2013
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
386,400
|
|
|
10/4/2013
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
722,600
|
|
|
10/3/2013
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
772,200
|
|
|
10/2/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
357,600
|
|
|
10/1/2013
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
462,700
|
|
|
9/30/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
336,100
|
|
|
9/27/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
142,900
|
|
|
9/26/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
352,800
|
|
|
9/25/2013
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.10
|
2.30
|
2.27
|
2.30
|
515,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|