|
Closing price on 7/8/2014
|
|
Open |
3.30 |
High |
3.30 |
Low |
3.20 |
Volume |
298,100 |
Split-adjusted Price |
3.30 |
|
|
PV2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
298,100
|
|
7/7/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
463,600
|
|
7/4/2014
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.36
|
3.40
|
662,200
|
|
7/3/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
667,300
|
|
7/2/2014
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
674,200
|
|
7/1/2014
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.08
|
3.10
|
419,400
|
|
6/30/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
172,100
|
|
6/27/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
51,700
|
|
6/26/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
319,700
|
|
6/25/2014
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
219,300
|
|
6/24/2014
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.07
|
3.20
|
300,100
|
|
6/23/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
100,700
|
|
6/20/2014
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
222,700
|
|
6/19/2014
|
-0.20 / -6.25%
|
3.20
|
3.20
|
2.90
|
3.00
|
3.00
|
3.00
|
578,800
|
|
6/18/2014
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
278,000
|
|
6/17/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
238,200
|
|
6/16/2014
|
+0.10 / +3.33%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
280,700
|
|
6/13/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
420,100
|
|
6/12/2014
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.09
|
3.00
|
289,100
|
|
6/11/2014
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.02
|
3.10
|
144,000
|
|
6/10/2014
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
486,000
|
|
6/9/2014
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.08
|
3.10
|
488,400
|
|
6/6/2014
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.07
|
3.20
|
172,700
|
|
6/5/2014
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.80
|
3.10
|
2.93
|
3.10
|
187,400
|
|
6/4/2014
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.92
|
2.90
|
543,200
|
|
6/3/2014
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.05
|
3.00
|
183,600
|
|
6/2/2014
|
-0.20 / -6.06%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.07
|
3.10
|
467,600
|
|
5/30/2014
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
301,900
|
|
5/29/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.20
|
3.40
|
3.38
|
3.40
|
619,300
|
|
5/28/2014
|
+0.10 / +3.03%
|
3.40
|
3.60
|
3.30
|
3.40
|
3.46
|
3.40
|
1,027,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,125,600
|
6.90
|
4.55%
|
|
|
AGG
|
589,500
|
16.55
|
-1.78%
|
|
|
API
|
1,486,100
|
7.80
|
4.00%
|
|
|
ASM
|
1,967,000
|
7.88
|
2.07%
|
|
|
BCR
|
4,486,100
|
2.00
|
11.11%
|
|
|
BII
|
1,766,200
|
0.80
|
14.29%
|
|
|
BVL
|
8,700
|
15.60
|
1.30%
|
|
|
C21
|
500
|
16.50
|
1.85%
|
|
|
CCI
|
0
|
23.00
|
0.00%
|
|
|
|
Market Update
Last updated at 1:30:04 PM
|
|
|
|
|