|
Closing price on 11/27/2015
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
24,910 |
| Split-adjusted Price |
6.36 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2015
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.20
|
8.60
|
8.70
|
6.36
|
24,910
|
|
|
11/26/2015
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.58
|
6.43
|
14,651
|
|
|
11/25/2015
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.42
|
6.36
|
36,400
|
|
|
11/24/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.21
|
3,074
|
|
|
11/23/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.34
|
6.21
|
38,910
|
|
|
11/20/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.49
|
6.21
|
12,600
|
|
|
11/19/2015
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.47
|
6.21
|
30,150
|
|
|
11/18/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.52
|
6.28
|
43,200
|
|
|
11/17/2015
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.52
|
6.36
|
55,910
|
|
|
11/16/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.44
|
6.28
|
18,225
|
|
|
11/13/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.58
|
6.28
|
46,100
|
|
|
11/12/2015
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.61
|
6.43
|
25,821
|
|
|
11/11/2015
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.62
|
6.58
|
12,425
|
|
|
11/10/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
6.36
|
19,810
|
|
|
11/9/2015
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.73
|
6.43
|
63,441
|
|
|
11/6/2015
|
-0.20 / -2.22%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.87
|
6.51
|
29,020
|
|
|
11/5/2015
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
8.99
|
6.65
|
59,200
|
|
|
11/4/2015
|
+0.10 / +1.11%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.20
|
6.73
|
104,600
|
|
|
11/3/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.90
|
9.00
|
9.02
|
6.65
|
22,200
|
|
|
11/2/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.01
|
6.65
|
10,000
|
|
|
10/30/2015
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.01
|
6.73
|
55,800
|
|
|
10/29/2015
|
+0.20 / +2.27%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.98
|
6.65
|
17,300
|
|
|
10/28/2015
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
6.51
|
15,500
|
|
|
10/27/2015
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.86
|
6.65
|
65,500
|
|
|
10/26/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
6.73
|
88,200
|
|
|
10/23/2015
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.04
|
6.73
|
41,800
|
|
|
10/22/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.97
|
6.65
|
10,500
|
|
|
10/21/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.98
|
6.58
|
14,900
|
|
|
10/20/2015
|
-0.40 / -4.30%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.07
|
6.58
|
48,301
|
|
|
10/19/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.38
|
6.88
|
74,500
|
|
|