|
Closing price on 2/21/2018
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
9,000 |
| Split-adjusted Price |
6.30 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2018
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.14
|
6.30
|
9,000
|
|
|
2/13/2018
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.29
|
6.30
|
813,500
|
|
|
2/12/2018
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.00
|
6.30
|
6.12
|
6.30
|
245,400
|
|
|
2/9/2018
|
-0.40 / -5.71%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.32
|
6.60
|
401,900
|
|
|
2/8/2018
|
+0.10 / +1.45%
|
6.50
|
7.00
|
6.30
|
7.00
|
6.45
|
7.00
|
286,800
|
|
|
2/7/2018
|
-0.10 / -1.43%
|
7.00
|
7.20
|
6.50
|
6.90
|
6.87
|
6.90
|
46,600
|
|
|
2/6/2018
|
+0.60 / +9.38%
|
6.00
|
7.00
|
5.80
|
7.00
|
5.94
|
7.00
|
473,600
|
|
|
2/5/2018
|
-0.20 / -3.03%
|
7.00
|
7.00
|
6.00
|
6.40
|
6.23
|
6.40
|
1,004,780
|
|
|
2/2/2018
|
+0.60 / +10.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.52
|
6.60
|
1,805,790
|
|
|
2/1/2018
|
-0.20 / -3.23%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.99
|
6.00
|
60,600
|
|
|
1/31/2018
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.19
|
6.20
|
28,510
|
|
|
1/30/2018
|
+0.10 / +1.61%
|
6.50
|
6.50
|
5.80
|
6.30
|
6.20
|
6.30
|
314,300
|
|
|
1/29/2018
|
+0.50 / +8.77%
|
5.80
|
6.20
|
5.30
|
6.20
|
6.07
|
6.20
|
1,127,090
|
|
|
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
|
|
|