|
|
Closing price on 1/3/2014
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
146,600 |
| Split-adjusted Price |
3.00 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.75
|
2.80
|
379,100
|
|
|
12/11/2013
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.82
|
2.80
|
409,500
|
|
|
12/10/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.97
|
3.00
|
422,100
|
|
|
12/9/2013
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.96
|
2.90
|
422,200
|
|
|
12/6/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
3.10
|
232,200
|
|
|
12/5/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.01
|
3.00
|
359,100
|
|
|
12/4/2013
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
469,800
|
|
|
12/3/2013
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.03
|
3.10
|
359,200
|
|
|
12/2/2013
|
-0.20 / -6.45%
|
3.10
|
3.20
|
2.90
|
2.90
|
3.00
|
2.90
|
544,100
|
|
|
11/29/2013
|
-0.20 / -6.06%
|
3.50
|
3.50
|
3.00
|
3.10
|
3.15
|
3.10
|
632,300
|
|
|
11/28/2013
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.23
|
3.30
|
1,710,200
|
|
|
11/27/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
474,600
|
|
|
11/26/2013
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.78
|
2.90
|
631,400
|
|
|
11/25/2013
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.73
|
2.70
|
806,900
|
|
|
11/22/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.61
|
2.70
|
344,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,057,900
|
6.90
|
-5.48%
|
|
|
|
AGG
|
842,000
|
17.25
|
-2.54%
|
|
|
|
API
|
1,125,600
|
7.30
|
1.39%
|
|
|
|
ASM
|
728,800
|
7.32
|
-1.74%
|
|
|
|
BCR
|
2,344,100
|
1.80
|
5.88%
|
|
|
|
BII
|
127,900
|
0.70
|
0.00%
|
|
|
|
BVL
|
3,400
|
15.00
|
-0.66%
|
|
|
|
C21
|
100
|
16.10
|
-10.06%
|
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|