|
Closing price on 10/9/2017
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
143,500 |
| Split-adjusted Price |
7.12 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2017
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.09
|
7.12
|
143,500
|
|
|
10/6/2017
|
+0.10 / +1.25%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.25
|
7.21
|
105,710
|
|
|
10/5/2017
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.03
|
7.12
|
95,500
|
|
|
10/4/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.11
|
7.21
|
106,627
|
|
|
10/3/2017
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.15
|
7.21
|
236,900
|
|
|
10/2/2017
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.33
|
7.39
|
63,510
|
|
|
9/29/2017
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.35
|
7.39
|
167,300
|
|
|
9/28/2017
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.49
|
7.48
|
256,833
|
|
|
9/27/2017
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.63
|
7.57
|
115,177
|
|
|
9/26/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.75
|
7.84
|
301,355
|
|
|
9/25/2017
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.54
|
7.84
|
507,255
|
|
|
9/22/2017
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
7.48
|
102,800
|
|
|
9/21/2017
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
7.48
|
141,415
|
|
|
9/20/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.25
|
7.48
|
250,233
|
|
|
9/19/2017
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.44
|
7.48
|
181,900
|
|
|
9/18/2017
|
+0.20 / +2.38%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.52
|
7.66
|
207,460
|
|
|
9/15/2017
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.44
|
7.48
|
112,350
|
|
|
9/14/2017
|
+0.30 / +3.66%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.44
|
7.57
|
598,265
|
|
|
9/13/2017
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
7.30
|
66,000
|
|
|
9/12/2017
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.11
|
7.21
|
149,362
|
|
|
9/11/2017
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.09
|
7.12
|
157,300
|
|
|
9/8/2017
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.18
|
7.30
|
171,400
|
|
|
9/7/2017
|
-0.20 / -2.41%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.21
|
7.21
|
118,010
|
|
|
9/6/2017
|
+0.30 / +3.75%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.17
|
7.39
|
318,800
|
|
|
9/5/2017
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.02
|
7.12
|
210,280
|
|
|
9/1/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
7.30
|
43,210
|
|
|
8/31/2017
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.22
|
7.30
|
169,146
|
|
|
8/30/2017
|
+0.40 / +5.06%
|
8.00
|
8.60
|
8.00
|
8.30
|
8.22
|
7.39
|
469,979
|
|
|
8/29/2017
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.70
|
7.90
|
7.93
|
7.03
|
123,501
|
|
|
8/28/2017
|
+0.40 / +5.13%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.00
|
7.30
|
228,959
|
|
|