|
Closing price on 1/26/2018
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
5.70 |
| Volume |
228,924 |
| Split-adjusted Price |
5.70 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2018
|
-0.60 / -9.52%
|
6.30
|
6.40
|
5.70
|
5.70
|
5.96
|
5.70
|
228,924
|
|
|
1/25/2018
|
-0.30 / -4.55%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.09
|
6.30
|
188,410
|
|
|
1/24/2018
|
-0.20 / -2.94%
|
6.40
|
6.60
|
6.20
|
6.60
|
6.30
|
6.60
|
218,100
|
|
|
1/23/2018
|
+0.10 / +1.49%
|
7.00
|
7.00
|
6.10
|
6.80
|
6.48
|
6.80
|
73,400
|
|
|
1/22/2018
|
+0.40 / +6.35%
|
6.40
|
6.90
|
5.90
|
6.70
|
6.67
|
6.70
|
1,711,108
|
|
|
1/19/2018
|
-0.70 / -10.00%
|
7.00
|
7.20
|
6.30
|
6.30
|
6.96
|
6.30
|
474,350
|
|
|
1/18/2018
|
-0.20 / -2.78%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.91
|
7.00
|
457,460
|
|
|
1/17/2018
|
-0.10 / -1.37%
|
7.40
|
7.50
|
7.00
|
7.20
|
7.22
|
7.20
|
456,620
|
|
|
1/16/2018
|
+0.10 / +1.39%
|
6.60
|
7.40
|
6.60
|
7.30
|
7.20
|
7.30
|
1,065,321
|
|
|
1/15/2018
|
-0.70 / -8.86%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.25
|
7.20
|
445,500
|
|
|
1/12/2018
|
-0.50 / -5.95%
|
9.10
|
9.20
|
7.60
|
7.90
|
8.13
|
7.90
|
1,386,600
|
|
|
1/11/2018
|
+0.70 / +9.09%
|
8.40
|
8.40
|
7.80
|
8.40
|
8.24
|
8.40
|
1,344,520
|
|
|
1/10/2018
|
+0.70 / +10.00%
|
7.00
|
7.70
|
6.90
|
7.70
|
7.47
|
7.70
|
1,304,300
|
|
|
1/9/2018
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.14
|
7.00
|
191,800
|
|
|
1/8/2018
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.03
|
7.10
|
113,300
|
|
|
1/5/2018
|
-0.10 / -1.39%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.18
|
7.10
|
140,010
|
|
|
1/4/2018
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.24
|
7.20
|
318,060
|
|
|
1/3/2018
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
7.20
|
61,400
|
|
|
1/2/2018
|
+0.10 / +1.43%
|
7.00
|
7.60
|
7.00
|
7.10
|
7.24
|
7.10
|
90,300
|
|
|
12/29/2017
|
-0.40 / -5.41%
|
7.30
|
7.40
|
6.70
|
7.00
|
7.03
|
7.00
|
183,200
|
|
|
12/28/2017
|
-0.80 / -9.76%
|
7.90
|
8.10
|
7.40
|
7.40
|
7.67
|
7.40
|
174,750
|
|
|
12/27/2017
|
-0.90 / -9.89%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.22
|
8.20
|
85,600
|
|
|
12/26/2017
|
-0.10 / -1.09%
|
9.20
|
9.50
|
8.30
|
9.10
|
8.97
|
9.10
|
863,500
|
|
|
12/25/2017
|
-1.00 / -9.80%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.22
|
9.20
|
864,620
|
|
|
12/22/2017
|
-0.20 / -1.92%
|
10.50
|
11.20
|
9.90
|
10.20
|
10.67
|
10.20
|
941,900
|
|
|
12/21/2017
|
+0.90 / +9.47%
|
9.40
|
10.40
|
9.30
|
10.40
|
9.98
|
10.40
|
825,100
|
|
|
12/20/2017
|
-1.00 / -9.52%
|
10.60
|
10.70
|
9.50
|
9.50
|
9.67
|
9.50
|
1,854,100
|
|
|
12/19/2017
|
+0.40 / +3.96%
|
9.20
|
10.60
|
9.20
|
10.50
|
10.32
|
10.50
|
501,644
|
|
|
12/18/2017
|
-1.10 / -9.82%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.15
|
10.10
|
149,700
|
|
|
12/15/2017
|
-1.20 / -9.68%
|
12.10
|
12.10
|
11.20
|
11.20
|
11.27
|
11.20
|
98,200
|
|
|