|
|
Closing price on 5/9/2016
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
62,800 |
| Split-adjusted Price |
2.20 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2016
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.13
|
2.20
|
62,800
|
|
|
5/6/2016
|
+0.10 / +5.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
298,200
|
|
|
5/5/2016
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.07
|
2.00
|
70,200
|
|
|
5/4/2016
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
251,500
|
|
|
4/29/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
77,800
|
|
|
4/28/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
20,100
|
|
|
4/27/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.19
|
2.20
|
197,100
|
|
|
4/26/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.12
|
2.20
|
53,600
|
|
|
4/25/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
130,800
|
|
|
4/22/2016
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.22
|
2.20
|
230,200
|
|
|
4/21/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
69,300
|
|
|
4/20/2016
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
230,800
|
|
|
4/19/2016
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
10,377,600
|
|
|
4/15/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.16
|
2.10
|
325,300
|
|
|
4/14/2016
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.17
|
2.10
|
141,700
|
|
|
4/13/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.19
|
2.20
|
40,000
|
|
|
4/12/2016
|
-0.20 / -8.33%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.27
|
2.20
|
531,000
|
|
|
4/11/2016
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
218,700
|
|
|
4/8/2016
|
-0.20 / -8.33%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
234,690
|
|
|
4/7/2016
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.32
|
2.40
|
944,200
|
|
|
4/6/2016
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
304,500
|
|
|
4/5/2016
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.30
|
2.40
|
965,900
|
|
|
4/4/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
40,400
|
|
|
4/1/2016
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
33,400
|
|
|
3/31/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
144,300
|
|
|
3/30/2016
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
246,600
|
|
|
3/29/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.44
|
2.50
|
202,000
|
|
|
3/28/2016
|
-0.20 / -7.41%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.53
|
2.50
|
375,500
|
|
|
3/25/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.67
|
2.70
|
446,400
|
|
|
3/24/2016
|
+0.10 / +3.85%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,255,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|