|
|
Closing price on 8/8/2013
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.40 |
| Volume |
162,600 |
| Split-adjusted Price |
2.50 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2013
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.49
|
2.50
|
162,600
|
|
|
8/7/2013
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.47
|
2.40
|
187,300
|
|
|
8/6/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.42
|
2.50
|
101,900
|
|
|
8/5/2013
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
54,600
|
|
|
8/2/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.51
|
2.60
|
80,900
|
|
|
8/1/2013
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.56
|
2.60
|
56,200
|
|
|
7/31/2013
|
-0.20 / -7.69%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.49
|
2.40
|
138,800
|
|
|
7/30/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
132,000
|
|
|
7/29/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.56
|
2.60
|
90,900
|
|
|
7/26/2013
|
+0.20 / +8.33%
|
2.20
|
2.60
|
2.20
|
2.60
|
2.57
|
2.60
|
629,000
|
|
|
7/25/2013
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.10
|
2.40
|
2.34
|
2.40
|
201,000
|
|
|
7/24/2013
|
-0.10 / -4.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.38
|
2.40
|
150,200
|
|
|
7/23/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
135,200
|
|
|
7/22/2013
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
117,100
|
|
|
7/19/2013
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.68
|
2.70
|
115,300
|
|
|
7/18/2013
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.71
|
2.60
|
197,300
|
|
|
7/17/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
78,800
|
|
|
7/16/2013
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.73
|
2.70
|
597,800
|
|
|
7/15/2013
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
312,100
|
|
|
7/12/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.86
|
3.00
|
300,000
|
|
|
7/11/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
117,600
|
|
|
7/10/2013
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
109,700
|
|
|
7/9/2013
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
184,700
|
|
|
7/8/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
47,900
|
|
|
7/5/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
61,900
|
|
|
7/4/2013
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
136,600
|
|
|
7/3/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
76,800
|
|
|
7/2/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
169,800
|
|
|
7/1/2013
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
71,800
|
|
|
6/28/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
120,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|