|
Closing price on 1/8/2018
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
7.00 |
| Volume |
113,300 |
| Split-adjusted Price |
7.10 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2017
|
0.00 / 0.00%
|
12.20
|
12.40
|
11.20
|
12.40
|
11.55
|
12.40
|
417,200
|
|
|
12/13/2017
|
-0.20 / -1.59%
|
12.40
|
13.40
|
11.40
|
12.40
|
11.86
|
12.40
|
939,000
|
|
|
12/12/2017
|
-1.40 / -10.00%
|
13.60
|
13.60
|
12.60
|
12.60
|
12.67
|
12.60
|
558,400
|
|
|
12/11/2017
|
-0.70 / -4.76%
|
14.40
|
14.50
|
13.30
|
14.00
|
13.34
|
14.00
|
440,808
|
|
|
12/8/2017
|
+1.20 / +8.89%
|
13.40
|
14.70
|
12.20
|
14.70
|
12.41
|
14.70
|
1,061,742
|
|
|
12/7/2017
|
+0.80 / +6.30%
|
12.50
|
13.70
|
11.50
|
13.50
|
12.55
|
13.50
|
1,474,800
|
|
|
12/6/2017
|
+0.10 / +0.79%
|
12.50
|
13.10
|
12.50
|
12.70
|
12.76
|
12.70
|
441,900
|
|
|
12/5/2017
|
-1.30 / -9.35%
|
13.40
|
13.40
|
12.60
|
12.60
|
12.66
|
12.60
|
606,700
|
|
|
12/4/2017
|
-0.90 / -6.08%
|
14.50
|
14.50
|
13.40
|
13.90
|
13.42
|
13.90
|
1,773,021
|
|
|
12/1/2017
|
+1.30 / +9.63%
|
12.60
|
14.80
|
12.20
|
14.80
|
12.45
|
14.80
|
1,710,200
|
|
|
11/30/2017
|
-1.40 / -9.40%
|
13.70
|
15.00
|
13.50
|
13.50
|
13.81
|
13.50
|
131,827
|
|
|
11/29/2017
|
-1.60 / -9.70%
|
16.00
|
16.20
|
14.90
|
14.90
|
14.98
|
14.90
|
752,100
|
|
|
11/28/2017
|
-0.60 / -3.51%
|
16.50
|
16.90
|
15.40
|
16.50
|
15.92
|
16.50
|
417,100
|
|
|
11/27/2017
|
-0.20 / -1.16%
|
17.00
|
18.00
|
15.60
|
17.10
|
17.02
|
17.10
|
600,087
|
|
|