|
|
Closing price on 1/28/2015
|
|
| Open |
2.60 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
118,600 |
| Split-adjusted Price |
2.70 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2015
|
-0.10 / -3.57%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.68
|
2.70
|
118,600
|
|
|
1/27/2015
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
94,400
|
|
|
1/26/2015
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.73
|
2.80
|
408,500
|
|
|
1/23/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.84
|
2.90
|
46,600
|
|
|
1/22/2015
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
167,000
|
|
|
1/21/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
192,450
|
|
|
1/20/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.89
|
2.90
|
42,600
|
|
|
1/19/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
77,900
|
|
|
1/16/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
64,000
|
|
|
1/15/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
83,100
|
|
|
1/14/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.82
|
2.90
|
20,200
|
|
|
1/13/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
28,600
|
|
|
1/12/2015
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.88
|
2.90
|
116,200
|
|
|
1/9/2015
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
62,400
|
|
|
1/8/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.88
|
2.90
|
59,600
|
|
|
1/7/2015
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
157,700
|
|
|
1/6/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
87,200
|
|
|
1/5/2015
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
62,700
|
|
|
12/31/2014
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.87
|
2.90
|
282,900
|
|
|
12/30/2014
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
108,400
|
|
|
12/29/2014
|
-0.20 / -7.14%
|
2.80
|
2.90
|
2.60
|
2.60
|
2.73
|
2.60
|
101,100
|
|
|
12/26/2014
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
524,600
|
|
|
12/25/2014
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
60,400
|
|
|
12/24/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
213,800
|
|
|
12/23/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
153,200
|
|
|
12/22/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.94
|
3.00
|
63,100
|
|
|
12/19/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
250,500
|
|
|
12/18/2014
|
+0.10 / +3.45%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
202,600
|
|
|
12/17/2014
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.80
|
2.90
|
2.91
|
2.90
|
258,400
|
|
|
12/16/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
326,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|