|
Closing price on 2/24/2015
|
|
| Open |
3.00 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
128,800 |
| Split-adjusted Price |
3.00 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2015
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.08
|
3.00
|
128,800
|
|
|
2/13/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
39,000
|
|
|
2/12/2015
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
106,200
|
|
|
2/11/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.89
|
2.90
|
7,800
|
|
|
2/10/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.84
|
2.90
|
74,900
|
|
|
2/9/2015
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.80
|
85,500
|
|
|
2/6/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
57,100
|
|
|
2/5/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
68,900
|
|
|
2/4/2015
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
113,000
|
|
|
2/3/2015
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
77,200
|
|
|
2/2/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
81,100
|
|
|
1/30/2015
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
123,700
|
|
|
1/29/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
141,800
|
|
|
1/28/2015
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
176,800
|
|
|
1/27/2015
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
113,050
|
|
|
1/26/2015
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.07
|
3.00
|
4,407,100
|
|
|
1/23/2015
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
85,500
|
|
|
1/22/2015
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.69
|
2.70
|
96,800
|
|
|
1/21/2015
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
377,250
|
|
|
1/20/2015
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.80
|
2.60
|
93,700
|
|
|
1/19/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
84,100
|
|
|
1/16/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
73,800
|
|
|
1/15/2015
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
74,400
|
|
|
1/14/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
66,000
|
|
|
1/13/2015
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
44,300
|
|
|
1/12/2015
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.80
|
2.70
|
67,800
|
|
|
1/9/2015
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
111,100
|
|
|
1/8/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
121,600
|
|
|
1/7/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
53,000
|
|
|
1/6/2015
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.82
|
2.90
|
110,800
|
|
|