|
Closing price on 1/16/2014
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
45,900 |
| Split-adjusted Price |
2.90 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.79
|
2.90
|
45,900
|
|
|
1/15/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
44,000
|
|
|
1/14/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
700
|
|
|
1/13/2014
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
36,000
|
|
|
1/10/2014
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.96
|
2.80
|
39,300
|
|
|
1/9/2014
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
63,000
|
|
|
1/8/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.89
|
2.90
|
13,000
|
|
|
1/7/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
25,200
|
|
|
1/6/2014
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
12,900
|
|
|
1/3/2014
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
28,000
|
|
|
1/2/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
13,700
|
|
|
12/31/2013
|
-0.10 / -3.33%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.79
|
2.90
|
15,800
|
|
|
12/30/2013
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.73
|
3.00
|
50,300
|
|
|
12/27/2013
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.98
|
2.90
|
97,200
|
|
|
12/26/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
54,800
|
|
|
12/25/2013
|
-0.20 / -6.06%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
74,400
|
|
|
12/24/2013
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.18
|
3.30
|
140,000
|
|
|
12/23/2013
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.80
|
3.10
|
2.99
|
3.10
|
271,700
|
|
|
12/20/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.91
|
2.90
|
145,100
|
|
|
12/19/2013
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
24,800
|
|
|
12/18/2013
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
57,600
|
|
|
12/17/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.77
|
2.90
|
307,700
|
|
|
12/16/2013
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.75
|
2.90
|
21,600
|
|
|
12/13/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.88
|
2.90
|
15,800
|
|
|
12/12/2013
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.76
|
2.90
|
18,200
|
|
|
12/11/2013
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.79
|
2.70
|
54,600
|
|
|
12/10/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
94,900
|
|
|
12/9/2013
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.82
|
2.80
|
42,500
|
|
|
12/6/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
15,100
|
|
|
12/5/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.84
|
2.90
|
651,700
|
|
|