|
|
Closing price on 1/24/2014
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
24,300 |
| Split-adjusted Price |
2.70 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2014
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
24,300
|
|
|
1/23/2014
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.72
|
2.80
|
132,000
|
|
|
1/22/2014
|
-0.20 / -7.14%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.65
|
2.60
|
414,400
|
|
|
1/21/2014
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
146,600
|
|
|
1/20/2014
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.75
|
2.70
|
177,700
|
|
|
1/17/2014
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.85
|
2.80
|
194,200
|
|
|
1/16/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
144,000
|
|
|
1/15/2014
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
258,900
|
|
|
1/14/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
147,600
|
|
|
1/13/2014
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.04
|
3.00
|
443,000
|
|
|
1/10/2014
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.96
|
2.90
|
317,700
|
|
|
1/9/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
471,610
|
|
|
1/8/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
71,100
|
|
|
1/7/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
118,400
|
|
|
1/6/2014
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.87
|
2.90
|
144,700
|
|
|
1/3/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
146,600
|
|
|
1/2/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
368,000
|
|
|
12/31/2013
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.94
|
3.00
|
253,300
|
|
|
12/30/2013
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.88
|
2.80
|
299,010
|
|
|
12/27/2013
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
475,900
|
|
|
12/26/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.17
|
3.10
|
183,300
|
|
|
12/25/2013
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.12
|
3.20
|
635,500
|
|
|
12/24/2013
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.09
|
3.00
|
461,500
|
|
|
12/23/2013
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.05
|
3.10
|
673,900
|
|
|
12/20/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
473,510
|
|
|
12/19/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
317,200
|
|
|
12/18/2013
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.87
|
2.90
|
452,510
|
|
|
12/17/2013
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
383,200
|
|
|
12/16/2013
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
169,000
|
|
|
12/13/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.76
|
2.80
|
221,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|