|
Closing price on 10/15/2015
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
13,720 |
| Split-adjusted Price |
6.80 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2015
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.12
|
6.80
|
13,720
|
|
|
10/14/2015
|
-0.30 / -3.23%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.09
|
6.65
|
41,600
|
|
|
10/13/2015
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.33
|
6.88
|
21,605
|
|
|
10/12/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.45
|
7.02
|
106,697
|
|
|
10/9/2015
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.46
|
7.02
|
164,800
|
|
|
10/8/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.33
|
6.88
|
38,210
|
|
|
10/7/2015
|
+0.30 / +3.33%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.35
|
6.88
|
217,410
|
|
|
10/6/2015
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.99
|
6.65
|
69,920
|
|
|
10/5/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.72
|
6.51
|
36,773
|
|
|
10/2/2015
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
6.51
|
24,400
|
|
|
10/1/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.43
|
7,100
|
|
|
9/30/2015
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.68
|
6.43
|
14,800
|
|
|
9/29/2015
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.56
|
6.43
|
46,500
|
|
|
9/28/2015
|
-0.50 / -5.62%
|
8.80
|
8.90
|
8.40
|
8.40
|
8.80
|
6.21
|
14,600
|
|
|
9/25/2015
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
6.58
|
20,950
|
|
|
9/24/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.91
|
6.65
|
16,400
|
|
|
9/23/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.92
|
6.65
|
29,800
|
|
|
9/22/2015
|
+0.10 / +1.12%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.88
|
6.65
|
73,400
|
|
|
9/21/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.71
|
6.58
|
14,575
|
|
|
9/18/2015
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.86
|
6.58
|
42,700
|
|
|
9/17/2015
|
+0.10 / +1.15%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.92
|
6.51
|
79,700
|
|
|
9/16/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.71
|
6.43
|
15,700
|
|
|
9/15/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.62
|
6.43
|
19,900
|
|
|
9/14/2015
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.74
|
6.43
|
37,300
|
|
|
9/11/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.94
|
6.65
|
15,800
|
|
|
9/10/2015
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
6.65
|
30,700
|
|
|
9/9/2015
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.13
|
6.73
|
12,120
|
|
|
9/8/2015
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.89
|
6.65
|
17,531
|
|
|
9/7/2015
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.96
|
6.51
|
67,100
|
|
|
9/4/2015
|
-0.10 / -1.08%
|
9.00
|
9.70
|
9.00
|
9.20
|
9.46
|
6.80
|
36,900
|
|
|