|
Closing price on 5/20/2015
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
355,100 |
| Split-adjusted Price |
3.30 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.29
|
3.30
|
355,100
|
|
|
5/19/2015
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
590,000
|
|
|
5/18/2015
|
-0.10 / -3.13%
|
3.20
|
3.20
|
2.90
|
3.10
|
3.00
|
3.10
|
704,500
|
|
|
5/15/2015
|
-0.30 / -8.57%
|
3.40
|
3.50
|
3.20
|
3.20
|
3.37
|
3.20
|
401,200
|
|
|
5/14/2015
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
50,200
|
|
|
5/13/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.35
|
3.40
|
303,600
|
|
|
5/12/2015
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
223,300
|
|
|
5/11/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.52
|
3.60
|
79,900
|
|
|
5/8/2015
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
82,400
|
|
|
5/7/2015
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
303,100
|
|
|
5/6/2015
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
275,700
|
|
|
5/5/2015
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.31
|
3.40
|
215,400
|
|
|
5/4/2015
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
258,700
|
|
|
4/27/2015
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
120,500
|
|
|
4/24/2015
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.24
|
3.20
|
357,500
|
|
|
4/23/2015
|
-0.30 / -8.57%
|
3.50
|
3.60
|
3.20
|
3.20
|
3.44
|
3.20
|
390,700
|
|
|
4/22/2015
|
-0.20 / -5.41%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.69
|
3.50
|
341,800
|
|
|
4/21/2015
|
-0.20 / -5.13%
|
4.20
|
4.20
|
3.70
|
3.70
|
3.74
|
3.70
|
355,500
|
|
|
4/20/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.80
|
3.90
|
3.83
|
3.90
|
488,600
|
|
|
4/17/2015
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.83
|
3.90
|
518,300
|
|
|
4/16/2015
|
-0.20 / -5.00%
|
4.40
|
4.40
|
3.80
|
3.80
|
4.02
|
3.80
|
556,900
|
|
|
4/15/2015
|
+0.20 / +5.26%
|
3.90
|
4.10
|
3.80
|
4.00
|
3.93
|
4.00
|
787,900
|
|
|
4/14/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
194,400
|
|
|
4/13/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.81
|
3.80
|
331,900
|
|
|
4/10/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.87
|
3.80
|
887,700
|
|
|
4/9/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.82
|
3.80
|
346,600
|
|
|
4/8/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
348,300
|
|
|
4/7/2015
|
-0.10 / -2.50%
|
4.40
|
4.40
|
3.80
|
3.90
|
3.90
|
3.90
|
235,400
|
|
|
4/6/2015
|
-0.10 / -2.44%
|
4.50
|
4.50
|
3.90
|
4.00
|
3.92
|
4.00
|
195,900
|
|
|
4/3/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
3.80
|
4.10
|
4.06
|
4.10
|
748,600
|
|
|