|
Closing price on 3/4/2014
|
|
| Open |
3.10 |
| High |
3.60 |
| Low |
3.10 |
| Volume |
65,200 |
| Split-adjusted Price |
3.50 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2014
|
+0.20 / +6.06%
|
3.10
|
3.60
|
3.10
|
3.50
|
3.31
|
3.50
|
65,200
|
|
|
3/3/2014
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.25
|
3.30
|
59,000
|
|
|
2/28/2014
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.30
|
3.40
|
3.42
|
3.40
|
118,900
|
|
|
2/27/2014
|
-0.30 / -7.89%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.59
|
3.50
|
214,000
|
|
|
2/26/2014
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.74
|
3.80
|
172,300
|
|
|
2/25/2014
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.54
|
3.60
|
438,400
|
|
|
2/24/2014
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.27
|
3.30
|
237,000
|
|
|
2/21/2014
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
40,900
|
|
|
2/20/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.93
|
2.90
|
171,700
|
|
|
2/19/2014
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
45,800
|
|
|
2/18/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
81,400
|
|
|
2/17/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
39,800
|
|
|
2/14/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
87,700
|
|
|
2/13/2014
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
51,400
|
|
|
2/12/2014
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
13,000
|
|
|
2/11/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
69,400
|
|
|
2/10/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.70
|
2.90
|
3,000
|
|
|
2/7/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.93
|
2.90
|
61,200
|
|
|
2/6/2014
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
23,100
|
|
|
1/27/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.79
|
2.80
|
19,200
|
|
|
1/24/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1,000
|
|
|
1/23/2014
|
+0.20 / +7.69%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.62
|
2.80
|
13,400
|
|
|
1/22/2014
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
15,400
|
|
|
1/21/2014
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.69
|
2.70
|
5,600
|
|
|
1/20/2014
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.64
|
2.60
|
39,600
|
|
|
1/17/2014
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
66,500
|
|
|
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
|
|
|