|
Closing price on 5/27/2014
|
|
| Open |
3.00 |
| High |
3.30 |
| Low |
3.00 |
| Volume |
134,800 |
| Split-adjusted Price |
3.20 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2014
|
0.00 / 0.00%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.22
|
3.20
|
134,800
|
|
|
5/26/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.90
|
3.20
|
3.07
|
3.20
|
136,700
|
|
|
5/23/2014
|
+0.10 / +3.23%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.12
|
3.20
|
215,300
|
|
|
5/22/2014
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.09
|
3.10
|
539,900
|
|
|
5/21/2014
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
171,500
|
|
|
5/20/2014
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.65
|
2.70
|
321,100
|
|
|
5/19/2014
|
0.00 / 0.00%
|
2.30
|
2.60
|
2.30
|
2.50
|
2.44
|
2.50
|
102,800
|
|
|
5/16/2014
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.39
|
2.50
|
42,000
|
|
|
5/15/2014
|
-0.20 / -7.69%
|
2.70
|
2.70
|
2.40
|
2.40
|
2.49
|
2.40
|
139,900
|
|
|
5/14/2014
|
+0.10 / +4.00%
|
2.30
|
2.70
|
2.30
|
2.60
|
2.53
|
2.60
|
101,900
|
|
|
5/13/2014
|
-0.20 / -7.41%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
162,500
|
|
|
5/12/2014
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
96,900
|
|
|
5/9/2014
|
+0.20 / +7.41%
|
2.50
|
2.90
|
2.50
|
2.90
|
2.71
|
2.90
|
103,200
|
|
|
5/8/2014
|
-0.30 / -10.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.73
|
2.70
|
77,100
|
|
|
5/7/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.03
|
3.00
|
63,700
|
|
|
5/6/2014
|
-0.20 / -6.25%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.01
|
3.00
|
154,400
|
|
|
5/5/2014
|
-0.30 / -8.57%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.25
|
3.20
|
78,500
|
|
|
4/29/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
37,700
|
|
|
4/28/2014
|
-0.10 / -2.86%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
11,000
|
|
|
4/25/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
73,200
|
|
|
4/24/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
42,300
|
|
|
4/23/2014
|
-0.20 / -5.56%
|
3.50
|
3.70
|
3.40
|
3.40
|
3.45
|
3.40
|
114,500
|
|
|
4/22/2014
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.46
|
3.60
|
73,500
|
|
|
4/21/2014
|
-0.10 / -2.94%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.31
|
3.30
|
41,100
|
|
|
4/18/2014
|
-0.30 / -8.11%
|
3.90
|
3.90
|
3.40
|
3.40
|
3.46
|
3.40
|
102,600
|
|
|
4/17/2014
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.69
|
3.70
|
242,000
|
|
|
4/16/2014
|
-0.30 / -8.11%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.43
|
3.40
|
229,600
|
|
|
4/15/2014
|
-0.30 / -7.50%
|
4.10
|
4.10
|
3.70
|
3.70
|
3.78
|
3.70
|
133,700
|
|
|
4/14/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.02
|
4.00
|
61,200
|
|
|
4/11/2014
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.09
|
4.00
|
190,800
|
|
|