|
Closing price on 1/19/2017
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.10 |
| Volume |
10,000 |
| Split-adjusted Price |
5.43 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.43
|
10,000
|
|
|
1/18/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.08
|
5.43
|
13,200
|
|
|
1/17/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.43
|
2,835
|
|
|
1/16/2017
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.12
|
5.43
|
27,000
|
|
|
1/13/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.52
|
5,510
|
|
|
1/12/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.52
|
1,100
|
|
|
1/11/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.15
|
5.52
|
18,900
|
|
|
1/10/2017
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
5.52
|
2,500
|
|
|
1/9/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.52
|
25,000
|
|
|
1/6/2017
|
0.00 / 0.00%
|
6.30
|
6.80
|
6.20
|
6.20
|
6.30
|
5.52
|
32,500
|
|
|
1/5/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.52
|
8,000
|
|
|
1/4/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.22
|
5.52
|
9,000
|
|
|
1/3/2017
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
5.52
|
16,600
|
|
|
12/30/2016
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.02
|
5.43
|
15,800
|
|
|
12/29/2016
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.27
|
5.34
|
15,285
|
|
|
12/28/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
5.61
|
1,950
|
|
|
12/27/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.61
|
0
|
|
|
12/26/2016
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.22
|
5.61
|
12,800
|
|
|
12/23/2016
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.26
|
5.61
|
9,200
|
|
|
12/22/2016
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.28
|
5.70
|
17,810
|
|
|
12/21/2016
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.29
|
5.52
|
16,300
|
|
|
12/20/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
5.70
|
12,200
|
|
|
12/19/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
5.70
|
36,900
|
|
|
12/16/2016
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.28
|
5.61
|
5,600
|
|
|
12/15/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.70
|
1,100
|
|
|
12/14/2016
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.43
|
5.70
|
46,500
|
|
|
12/13/2016
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.61
|
100
|
|
|
12/12/2016
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
5.70
|
1,100
|
|
|
12/9/2016
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.30
|
5.79
|
200
|
|
|
12/8/2016
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.61
|
1,000
|
|
|