|
Closing price on 10/30/2015
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
85,600 |
| Split-adjusted Price |
2.80 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.73
|
2.80
|
85,600
|
|
|
10/29/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
24,100
|
|
|
10/28/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
31,400
|
|
|
10/27/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
9,200
|
|
|
10/26/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.77
|
2.80
|
38,100
|
|
|
10/23/2015
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.79
|
2.80
|
12,200
|
|
|
10/22/2015
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
2.70
|
37,100
|
|
|
10/21/2015
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
25,300
|
|
|
10/20/2015
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
12,000
|
|
|
10/19/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.66
|
2.70
|
26,500
|
|
|
10/16/2015
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.76
|
2.80
|
194,900
|
|
|
10/15/2015
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.75
|
2.90
|
400
|
|
|
10/14/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
|
10/13/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
4,000
|
|
|
10/12/2015
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.87
|
2.90
|
1,600
|
|
|
10/9/2015
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
19,500
|
|
|
10/8/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
20,100
|
|
|
10/7/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
200
|
|
|
10/6/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
49,800
|
|
|
10/5/2015
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
64,300
|
|
|
10/2/2015
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
23,900
|
|
|
10/1/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
13,300
|
|
|
9/30/2015
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
160,000
|
|
|
9/29/2015
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
38,600
|
|
|
9/28/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
8,940
|
|
|
9/25/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
84,700
|
|
|
9/24/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
23,500
|
|
|
9/23/2015
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
33,200
|
|
|
9/22/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,100
|
|
|
9/21/2015
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
5,000
|
|
|