|
Closing price on 11/17/2016
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.50 |
| Volume |
707 |
| Split-adjusted Price |
5.79 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.79
|
707
|
|
|
11/16/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.39
|
5.79
|
9,905
|
|
|
11/15/2016
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.37
|
5.70
|
7,500
|
|
|
11/14/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.79
|
8,100
|
|
|
11/11/2016
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.30
|
5.79
|
12,145
|
|
|
11/10/2016
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.35
|
5.79
|
20,600
|
|
|
11/9/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.33
|
5.79
|
35,800
|
|
|
11/8/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
5.79
|
46,300
|
|
|
11/7/2016
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.25
|
5.70
|
50,300
|
|
|
11/4/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
5.52
|
2,000
|
|
|
11/3/2016
|
-0.10 / -1.59%
|
6.10
|
6.20
|
5.80
|
6.20
|
5.86
|
5.52
|
46,607
|
|
|
11/2/2016
|
-0.40 / -5.97%
|
6.50
|
6.60
|
6.10
|
6.30
|
6.25
|
5.61
|
28,300
|
|
|
11/1/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.51
|
5.97
|
13,900
|
|
|
10/31/2016
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.62
|
5.97
|
12,200
|
|
|
10/28/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.75
|
6.05
|
20,119
|
|
|
10/27/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
6.14
|
16,300
|
|
|
10/26/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.89
|
6.14
|
17,500
|
|
|
10/25/2016
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.82
|
6.14
|
36,200
|
|
|
10/24/2016
|
+0.20 / +2.94%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.26
|
6.23
|
11,600
|
|
|
10/21/2016
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.81
|
6.05
|
19,000
|
|
|
10/20/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.93
|
6.14
|
21,050
|
|
|
10/19/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.14
|
16,500
|
|
|
10/18/2016
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
6.23
|
212,300
|
|
|
10/17/2016
|
-0.10 / -1.43%
|
7.00
|
7.20
|
6.90
|
6.90
|
7.07
|
6.14
|
14,200
|
|
|
10/14/2016
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.89
|
6.23
|
17,600
|
|
|
10/13/2016
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.84
|
6.23
|
21,100
|
|
|
10/12/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.96
|
6.32
|
39,309
|
|
|
10/11/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
6.32
|
33,150
|
|
|
10/10/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
6.32
|
228,705
|
|
|
10/7/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
6.32
|
29,086
|
|
|