|
Closing price on 8/27/2015
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
25,500 |
| Split-adjusted Price |
2.80 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.87
|
2.80
|
25,500
|
|
|
8/26/2015
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.73
|
2.80
|
239,100
|
|
|
8/25/2015
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.69
|
2.60
|
186,400
|
|
|
8/24/2015
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
473,400
|
|
|
8/21/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.71
|
2.90
|
125,700
|
|
|
8/20/2015
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.88
|
2.90
|
73,800
|
|
|
8/19/2015
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.86
|
2.80
|
55,900
|
|
|
8/18/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
32,400
|
|
|
8/17/2015
|
-0.30 / -9.68%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
260,900
|
|
|
8/14/2015
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
13,000
|
|
|
8/13/2015
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.02
|
3.00
|
238,600
|
|
|
8/12/2015
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
56,000
|
|
|
8/11/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
3.00
|
31,440
|
|
|
8/10/2015
|
-0.10 / -3.13%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
32,400
|
|
|
8/7/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.05
|
3.20
|
87,000
|
|
|
8/6/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
129,900
|
|
|
8/5/2015
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
18,700
|
|
|
8/4/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
51,700
|
|
|
8/3/2015
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
56,500
|
|
|
7/31/2015
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
70,600
|
|
|
7/30/2015
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.09
|
3.20
|
90,200
|
|
|
7/29/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
150,800
|
|
|
7/28/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
92,200
|
|
|
7/27/2015
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
125,000
|
|
|
7/24/2015
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.08
|
3.20
|
93,200
|
|
|
7/23/2015
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
155,000
|
|
|
7/22/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
12,200
|
|
|
7/21/2015
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.08
|
3.20
|
70,700
|
|
|
7/20/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
284,900
|
|
|
7/17/2015
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.18
|
3.10
|
50,200
|
|
|