|
Closing price on 12/4/2019
|
|
| Open |
6.00 |
| High |
6.60 |
| Low |
5.50 |
| Volume |
63,200 |
| Split-adjusted Price |
3.69 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
+0.30 / +5.36%
|
6.00
|
6.60
|
5.50
|
5.90
|
5.75
|
3.69
|
63,200
|
|
|
12/3/2019
|
-0.40 / -6.67%
|
5.70
|
6.10
|
5.40
|
5.60
|
5.78
|
3.50
|
62,800
|
|
|
12/2/2019
|
-0.10 / -1.64%
|
6.20
|
6.20
|
5.70
|
6.00
|
5.96
|
3.75
|
37,100
|
|
|
11/29/2019
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.09
|
3.82
|
161,100
|
|
|
11/28/2019
|
+0.70 / +12.96%
|
5.40
|
6.20
|
5.40
|
6.10
|
6.01
|
3.82
|
307,500
|
|
|
11/27/2019
|
+0.20 / +3.85%
|
5.00
|
5.60
|
5.00
|
5.40
|
5.40
|
3.38
|
56,700
|
|
|
11/26/2019
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.07
|
3.25
|
134,500
|
|
|
11/25/2019
|
+0.20 / +4.00%
|
5.10
|
5.70
|
4.80
|
5.20
|
5.10
|
3.25
|
40,200
|
|
|
11/22/2019
|
+0.30 / +6.38%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.13
|
7,200
|
|
|
11/21/2019
|
-0.30 / -6.00%
|
4.70
|
5.60
|
4.30
|
4.70
|
4.44
|
2.94
|
1,160,900
|
|
|
11/20/2019
|
-0.20 / -3.85%
|
5.10
|
5.20
|
4.80
|
5.00
|
5.00
|
3.13
|
37,800
|
|
|
11/19/2019
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.25
|
11,800
|
|
|
11/18/2019
|
-0.80 / -13.56%
|
5.80
|
5.80
|
5.10
|
5.10
|
5.18
|
3.19
|
181,900
|
|
|
11/15/2019
|
-0.80 / -12.31%
|
6.60
|
6.60
|
5.70
|
5.70
|
5.87
|
3.57
|
102,100
|
|
|
11/14/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.59
|
4.07
|
2,700
|
|
|
11/13/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.13
|
10,700
|
|
|
11/12/2019
|
-0.30 / -4.35%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.13
|
500
|
|
|
11/11/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.32
|
0
|
|
|
11/8/2019
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.32
|
100
|
|
|
11/7/2019
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.73
|
4.25
|
300
|
|
|
11/6/2019
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.61
|
4.19
|
3,600
|
|
|
11/5/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.63
|
4.13
|
700
|
|
|
11/4/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.19
|
5,006
|
|
|
11/1/2019
|
+0.20 / +3.08%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
4.19
|
700
|
|
|
10/31/2019
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.65
|
4.07
|
400
|
|
|
10/30/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.25
|
0
|
|
|
10/29/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
4.25
|
1,100
|
|
|
10/28/2019
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
4.25
|
4,200
|
|
|
10/25/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.32
|
0
|
|
|
10/24/2019
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.32
|
100
|
|
|