|
|
Closing price on 12/10/2012
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
978,800 |
| Split-adjusted Price |
3.20 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2012
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.15
|
3.20
|
978,800
|
|
|
12/7/2012
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.80
|
3.00
|
3.03
|
3.00
|
1,983,100
|
|
|
12/6/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
490,159
|
|
|
12/5/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
1,136,600
|
|
|
12/4/2012
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.68
|
2.70
|
425,200
|
|
|
12/3/2012
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
58,500
|
|
|
11/30/2012
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
233,800
|
|
|
11/29/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
271,776
|
|
|
11/28/2012
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.56
|
2.60
|
144,700
|
|
|
11/27/2012
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.55
|
2.50
|
350,500
|
|
|
11/26/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
159,100
|
|
|
11/23/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.62
|
2.60
|
292,600
|
|
|
11/22/2012
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.56
|
2.60
|
433,300
|
|
|
11/21/2012
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.56
|
2.50
|
303,000
|
|
|
11/20/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
321,100
|
|
|
11/19/2012
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
273,900
|
|
|
11/16/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
289,900
|
|
|
11/15/2012
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
225,200
|
|
|
11/14/2012
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
307,000
|
|
|
11/13/2012
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
456,800
|
|
|
11/12/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.76
|
2.80
|
894,500
|
|
|
11/9/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.67
|
2.70
|
526,200
|
|
|
11/8/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
420,900
|
|
|
11/7/2012
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.68
|
2.70
|
543,500
|
|
|
11/6/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.55
|
2.60
|
503,200
|
|
|
11/5/2012
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
572,100
|
|
|
11/2/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
643,100
|
|
|
11/1/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
209,700
|
|
|
10/31/2012
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.77
|
2.80
|
337,000
|
|
|
10/30/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
252,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|