|
Closing price on 8/12/2013
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
3,500 |
| Split-adjusted Price |
2.70 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.69
|
2.70
|
3,500
|
|
|
8/9/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.59
|
2.70
|
48,700
|
|
|
8/8/2013
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
26,300
|
|
|
8/7/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.64
|
2.80
|
46,500
|
|
|
8/6/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.67
|
2.70
|
28,800
|
|
|
8/5/2013
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
45,600
|
|
|
8/2/2013
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
18,700
|
|
|
8/1/2013
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
34,300
|
|
|
7/31/2013
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
14,200
|
|
|
7/30/2013
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.82
|
2.80
|
36,400
|
|
|
7/29/2013
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.74
|
2.90
|
88,300
|
|
|
7/26/2013
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.73
|
2.70
|
183,100
|
|
|
7/25/2013
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.95
|
2.90
|
56,300
|
|
|
7/24/2013
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.07
|
3.00
|
79,500
|
|
|
7/23/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.16
|
3.20
|
59,300
|
|
|
7/22/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.24
|
3.20
|
35,500
|
|
|
7/19/2013
|
+0.10 / +3.13%
|
3.20
|
3.50
|
3.20
|
3.30
|
3.26
|
3.30
|
88,500
|
|
|
7/18/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
16,100
|
|
|
7/17/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.19
|
3.20
|
30,300
|
|
|
7/16/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
3.20
|
53,400
|
|
|
7/15/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.17
|
3.30
|
77,400
|
|
|
7/12/2013
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.17
|
3.20
|
101,000
|
|
|
7/11/2013
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.00
|
3.30
|
3.12
|
3.30
|
120,400
|
|
|
7/10/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.32
|
3.40
|
65,500
|
|
|
7/9/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
12,300
|
|
|
7/8/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
18,500
|
|
|
7/5/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.39
|
3.40
|
46,800
|
|
|
7/4/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.34
|
3.40
|
40,300
|
|
|
7/3/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
78,800
|
|
|
7/2/2013
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.55
|
3.50
|
52,400
|
|
|