|
|
Closing price on 2/8/2018
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
14,900 |
| Split-adjusted Price |
2.30 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
14,900
|
|
|
2/7/2018
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
55,600
|
|
|
2/6/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.27
|
2.30
|
64,100
|
|
|
2/5/2018
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
36,800
|
|
|
2/2/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
56,100
|
|
|
2/1/2018
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.32
|
2.40
|
3,524,500
|
|
|
1/31/2018
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
170,400
|
|
|
1/30/2018
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
325,200
|
|
|
1/29/2018
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
141,200
|
|
|
1/26/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.32
|
2.30
|
49,700
|
|
|
1/25/2018
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
108,900
|
|
|
1/24/2018
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
133,500
|
|
|
1/23/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
159,400
|
|
|
1/22/2018
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.32
|
2.30
|
2,709,700
|
|
|
1/19/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.36
|
2.40
|
387,600
|
|
|
1/18/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
99,400
|
|
|
1/17/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
104,500
|
|
|
1/16/2018
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
81,900
|
|
|
1/15/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
64,500
|
|
|
1/12/2018
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
203,700
|
|
|
1/11/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.34
|
2.40
|
134,700
|
|
|
1/10/2018
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.48
|
2.40
|
38,000
|
|
|
1/9/2018
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
66,300
|
|
|
1/8/2018
|
-0.10 / -4.17%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.36
|
2.30
|
129,800
|
|
|
1/5/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.32
|
2.40
|
67,200
|
|
|
1/4/2018
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.47
|
2.40
|
30,700
|
|
|
1/3/2018
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
22,300
|
|
|
1/2/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.51
|
2.60
|
5,900
|
|
|
12/29/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.47
|
2.60
|
35,540
|
|
|
12/28/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
7,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|