|
Closing price on 9/16/2013
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
5,000 |
| Split-adjusted Price |
2.30 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2013
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.17
|
2.30
|
5,000
|
|
|
9/13/2013
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.32
|
2.30
|
27,500
|
|
|
9/12/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.33
|
2.50
|
32,000
|
|
|
9/11/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.46
|
2.50
|
12,900
|
|
|
9/10/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
6,500
|
|
|
9/9/2013
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.44
|
2.50
|
14,300
|
|
|
9/6/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.53
|
2.60
|
7,100
|
|
|
9/5/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.54
|
2.60
|
3,600
|
|
|
9/4/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.56
|
2.60
|
2,600
|
|
|
9/3/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
34,200
|
|
|
8/30/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.51
|
2.60
|
9,700
|
|
|
8/29/2013
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.48
|
2.60
|
22,400
|
|
|
8/28/2013
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.43
|
2.50
|
50,200
|
|
|
8/27/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
6,100
|
|
|
8/26/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
8,100
|
|
|
8/23/2013
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
29,500
|
|
|
8/22/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
21,400
|
|
|
8/21/2013
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.62
|
2.70
|
44,600
|
|
|
8/20/2013
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.68
|
2.80
|
52,000
|
|
|
8/19/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
57,300
|
|
|
8/16/2013
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
22,400
|
|
|
8/15/2013
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.65
|
2.80
|
65,100
|
|
|
8/14/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.58
|
2.60
|
48,500
|
|
|
8/13/2013
|
-0.10 / -3.70%
|
2.90
|
2.90
|
2.60
|
2.60
|
2.74
|
2.60
|
8,400
|
|
|
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
|
|
|