|
|
Closing price on 3/13/2014
|
|
| Open |
3.40 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
559,700 |
| Split-adjusted Price |
3.60 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2014
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.53
|
3.60
|
559,700
|
|
|
3/12/2014
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.47
|
3.40
|
532,300
|
|
|
3/11/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.57
|
3.60
|
965,600
|
|
|
3/10/2014
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.46
|
3.60
|
671,000
|
|
|
3/7/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
429,700
|
|
|
3/6/2014
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.32
|
3.30
|
781,600
|
|
|
3/5/2014
|
-0.10 / -3.03%
|
3.20
|
3.40
|
3.00
|
3.20
|
3.20
|
3.20
|
499,400
|
|
|
3/4/2014
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.13
|
3.30
|
206,100
|
|
|
3/3/2014
|
-0.30 / -9.09%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.15
|
3.00
|
812,600
|
|
|
2/28/2014
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.34
|
3.30
|
500,500
|
|
|
2/27/2014
|
-0.10 / -2.78%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.62
|
3.50
|
1,036,000
|
|
|
2/26/2014
|
+0.30 / +9.09%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
1,099,600
|
|
|
2/25/2014
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.24
|
3.30
|
1,767,600
|
|
|
2/24/2014
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
536,000
|
|
|
2/21/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
105,100
|
|
|
2/20/2014
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.88
|
2.80
|
827,000
|
|
|
2/19/2014
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
338,900
|
|
|
2/18/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.91
|
3.00
|
215,900
|
|
|
2/17/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
287,000
|
|
|
2/14/2014
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.92
|
3.00
|
666,800
|
|
|
2/13/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
119,100
|
|
|
2/12/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.75
|
2.80
|
171,000
|
|
|
2/11/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
153,900
|
|
|
2/10/2014
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
65,400
|
|
|
2/7/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
145,000
|
|
|
2/6/2014
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.89
|
2.90
|
337,000
|
|
|
1/27/2014
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
59,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|