|
|
Closing price on 8/7/2015
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
38,900 |
| Split-adjusted Price |
2.50 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
38,900
|
|
|
8/6/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.42
|
2.50
|
159,400
|
|
|
8/5/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.45
|
2.50
|
58,900
|
|
|
8/4/2015
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.38
|
2.50
|
95,300
|
|
|
8/3/2015
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
235,300
|
|
|
7/31/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
52,600
|
|
|
7/30/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.44
|
2.50
|
149,500
|
|
|
7/29/2015
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
282,500
|
|
|
7/28/2015
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
64,000
|
|
|
7/27/2015
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
194,100
|
|
|
7/24/2015
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.63
|
2.70
|
190,400
|
|
|
7/23/2015
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
95,700
|
|
|
7/22/2015
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
66,200
|
|
|
7/21/2015
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
77,700
|
|
|
7/20/2015
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
183,100
|
|
|
7/17/2015
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
27,300
|
|
|
7/16/2015
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.69
|
2.80
|
120,010
|
|
|
7/15/2015
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.65
|
2.80
|
331,000
|
|
|
7/14/2015
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
89,300
|
|
|
7/13/2015
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
57,300
|
|
|
7/10/2015
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
120,900
|
|
|
7/9/2015
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
168,400
|
|
|
7/8/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.74
|
2.70
|
192,300
|
|
|
7/7/2015
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.74
|
2.80
|
439,600
|
|
|
7/6/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.79
|
2.90
|
302,800
|
|
|
7/3/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
168,630
|
|
|
7/2/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.77
|
2.80
|
121,900
|
|
|
7/1/2015
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
123,300
|
|
|
6/30/2015
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
238,500
|
|
|
6/29/2015
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.77
|
2.70
|
566,937
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,505,100
|
6.50
|
-1.52%
|
|
|
|
AGG
|
5,162,300
|
19.80
|
-1.25%
|
|
|
|
API
|
2,778,700
|
9.10
|
-4.21%
|
|
|
|
ASM
|
3,132,100
|
8.10
|
-0.98%
|
|
|
|
BCR
|
0
|
2.10
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
26,800
|
18.90
|
0.00%
|
|
|
|
C21
|
0
|
17.30
|
0.00%
|
|
|
|
CCI
|
4,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|