|
Closing price on 1/4/2017
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
9,000 |
| Split-adjusted Price |
5.52 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
5.79
|
23,700
|
|
|
12/6/2016
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.14
|
5.79
|
5,000
|
|
|
12/5/2016
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.70
|
14,900
|
|
|
12/2/2016
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.40
|
5.79
|
21,200
|
|
|
12/1/2016
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.49
|
5.97
|
39,328
|
|
|
11/30/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.35
|
5.70
|
16,900
|
|
|
11/29/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
5.61
|
1,500
|
|
|
11/28/2016
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
5.70
|
3,600
|
|
|
11/25/2016
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.29
|
5.70
|
6,400
|
|
|
11/24/2016
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
5.79
|
3,600
|
|
|
11/23/2016
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
5.88
|
3,600
|
|
|