|
Closing price on 3/27/2015
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
173,000 |
| Split-adjusted Price |
3.90 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.97
|
3.90
|
173,000
|
|
|
3/26/2015
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.92
|
4.00
|
400,000
|
|
|
3/25/2015
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.88
|
3.80
|
279,300
|
|
|
3/24/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
286,800
|
|
|
3/23/2015
|
+0.10 / +2.70%
|
3.40
|
3.90
|
3.40
|
3.80
|
3.82
|
3.80
|
151,700
|
|
|
3/20/2015
|
-0.10 / -2.63%
|
3.50
|
3.90
|
3.50
|
3.70
|
3.80
|
3.70
|
98,200
|
|
|
3/19/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
183,100
|
|
|
3/18/2015
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.90
|
3.80
|
182,400
|
|
|
3/17/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.95
|
4.00
|
189,500
|
|
|
3/16/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.02
|
4.00
|
170,800
|
|
|
3/13/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.10
|
4.00
|
275,000
|
|
|
3/12/2015
|
0.00 / 0.00%
|
3.60
|
4.10
|
3.60
|
4.00
|
4.00
|
4.00
|
307,000
|
|
|
3/11/2015
|
+0.10 / +2.56%
|
3.60
|
4.20
|
3.60
|
4.00
|
4.07
|
4.00
|
295,800
|
|
|
3/10/2015
|
-0.20 / -4.88%
|
4.50
|
4.50
|
3.90
|
3.90
|
4.00
|
3.90
|
281,000
|
|
|
3/9/2015
|
+0.20 / +5.13%
|
3.90
|
4.20
|
3.90
|
4.10
|
4.03
|
4.10
|
514,500
|
|
|
3/6/2015
|
+0.20 / +5.41%
|
3.70
|
4.00
|
3.60
|
3.90
|
3.93
|
3.90
|
898,500
|
|
|
3/5/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.62
|
3.70
|
508,300
|
|
|
3/4/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
115,500
|
|
|
3/3/2015
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.67
|
3.70
|
212,100
|
|
|
3/2/2015
|
+0.10 / +2.70%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.81
|
3.80
|
525,800
|
|
|
2/27/2015
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
983,300
|
|
|
2/26/2015
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
267,000
|
|
|
2/25/2015
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
49,100
|
|
|
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
|
|
|