|
|
Closing price on 12/2/2013
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
2.90 |
| Volume |
544,100 |
| Split-adjusted Price |
2.90 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2013
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.74
|
2.60
|
1,840,900
|
|
|
11/20/2013
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.51
|
2.60
|
293,300
|
|
|
11/19/2013
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
203,900
|
|
|
11/18/2013
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.54
|
2.60
|
848,800
|
|
|
11/15/2013
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.35
|
2.40
|
377,100
|
|
|
11/14/2013
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.38
|
2.40
|
302,100
|
|
|
11/13/2013
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.42
|
2.40
|
397,610
|
|
|
11/12/2013
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.56
|
2.60
|
874,200
|
|
|
11/11/2013
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.39
|
2.50
|
611,600
|
|
|
11/8/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
354,300
|
|
|
11/7/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.46
|
2.40
|
420,100
|
|
|
11/6/2013
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1,069,250
|
|
|
11/5/2013
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.19
|
2.20
|
646,700
|
|
|
11/4/2013
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
282,900
|
|
|
11/1/2013
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.93
|
1.90
|
68,800
|
|
|
10/31/2013
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
102,800
|
|
|
10/30/2013
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.96
|
2.00
|
83,200
|
|
|
10/29/2013
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
17,500
|
|
|
10/28/2013
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
133,000
|
|
|
10/25/2013
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
62,100
|
|
|
10/24/2013
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.01
|
2.00
|
231,700
|
|
|
10/23/2013
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
422,100
|
|
|
10/22/2013
|
-0.20 / -9.52%
|
2.20
|
2.20
|
1.90
|
1.90
|
2.00
|
1.90
|
185,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|