|
Closing price on 3/19/2018
|
|
| Open |
5.10 |
| High |
5.30 |
| Low |
4.80 |
| Volume |
930,000 |
| Split-adjusted Price |
5.10 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2018
|
-0.10 / -1.92%
|
5.10
|
5.30
|
4.80
|
5.10
|
5.05
|
5.10
|
930,000
|
|
|
3/16/2018
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.12
|
5.20
|
125,920
|
|
|
3/15/2018
|
-0.30 / -5.56%
|
5.40
|
5.40
|
4.90
|
5.10
|
5.02
|
5.10
|
938,630
|
|
|
3/14/2018
|
+0.30 / +5.88%
|
5.10
|
5.60
|
5.10
|
5.40
|
5.29
|
5.40
|
357,050
|
|
|
3/13/2018
|
-0.50 / -8.93%
|
5.50
|
5.50
|
5.10
|
5.10
|
5.10
|
5.10
|
395,560
|
|
|
3/12/2018
|
+0.20 / +3.70%
|
5.50
|
5.90
|
4.90
|
5.60
|
5.27
|
5.60
|
3,258,060
|
|
|
3/9/2018
|
-0.30 / -5.26%
|
5.70
|
5.70
|
5.20
|
5.40
|
5.35
|
5.40
|
996,275
|
|
|
3/8/2018
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.40
|
5.70
|
5.51
|
5.70
|
544,155
|
|
|
3/7/2018
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.81
|
5.90
|
66,745
|
|
|
3/6/2018
|
+0.20 / +3.57%
|
5.70
|
6.00
|
5.60
|
5.80
|
5.74
|
5.80
|
580,610
|
|
|
3/5/2018
|
-0.50 / -8.20%
|
6.00
|
6.10
|
5.50
|
5.60
|
5.76
|
5.60
|
786,595
|
|
|
3/2/2018
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
405,215
|
|
|
3/1/2018
|
-0.10 / -1.64%
|
6.10
|
6.40
|
6.00
|
6.00
|
6.25
|
6.00
|
422,800
|
|
|
2/28/2018
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
6.10
|
49,567
|
|
|
2/27/2018
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
360,300
|
|
|
2/26/2018
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.12
|
6.10
|
85,800
|
|
|
2/23/2018
|
-0.10 / -1.61%
|
6.10
|
6.20
|
5.70
|
6.10
|
5.91
|
6.10
|
22,500
|
|
|
2/22/2018
|
-0.10 / -1.59%
|
6.00
|
6.20
|
5.80
|
6.20
|
5.95
|
6.20
|
53,500
|
|
|
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
|
|
|