|
Closing price on 10/8/2012
|
|
| Open |
2.00 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
47,200 |
| Split-adjusted Price |
2.20 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2012
|
+0.10 / +4.76%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.05
|
2.20
|
47,200
|
|
|
10/5/2012
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.12
|
2.10
|
10,200
|
|
|
10/4/2012
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
20,400
|
|
|
10/3/2012
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
55,400
|
|
|
10/2/2012
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
3,200
|
|
|
10/1/2012
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
4,900
|
|
|
9/28/2012
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.42
|
2.50
|
24,200
|
|
|
9/27/2012
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
34,100
|
|
|
9/26/2012
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
31,900
|
|
|
9/25/2012
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
18,500
|
|
|
9/24/2012
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
16,600
|
|
|
9/21/2012
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.58
|
2.70
|
70,600
|
|
|
9/20/2012
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.60
|
2.60
|
49,000
|
|
|
9/19/2012
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
40,300
|
|
|
9/18/2012
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
5,300
|
|
|
9/17/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
2.90
|
3.10
|
3.03
|
3.10
|
9,100
|
|
|
9/14/2012
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
61,200
|
|
|
9/13/2012
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
23,800
|
|
|
9/12/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.77
|
2.90
|
49,400
|
|
|
9/11/2012
|
-0.10 / -3.33%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.81
|
2.90
|
92,500
|
|
|
9/10/2012
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
31,900
|
|
|
9/7/2012
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
126,200
|
|
|
9/6/2012
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
50,900
|
|
|
9/5/2012
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.66
|
3.60
|
50,600
|
|
|
9/4/2012
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.83
|
3.80
|
76,800
|
|
|
8/31/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.88
|
4.00
|
23,300
|
|
|
8/30/2012
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
44,000
|
|
|
8/29/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.02
|
4.10
|
34,700
|
|
|
8/28/2012
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.93
|
4.00
|
118,800
|
|
|
8/27/2012
|
-0.30 / -6.82%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.12
|
4.10
|
12,000
|
|
|