Closing price on 11/3/2016
|
|
Open |
6.10 |
High |
6.20 |
Low |
5.80 |
Volume |
46,607 |
Split-adjusted Price |
5.52 |
|
|
PVE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/6/2016
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.07
|
6.32
|
31,600
|
|
10/5/2016
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.06
|
6.50
|
22,405
|
|
10/4/2016
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.09
|
6.50
|
2,950
|
|
10/3/2016
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.50
|
6,000
|
|
9/30/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.26
|
6.41
|
13,200
|
|
9/29/2016
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.08
|
6.41
|
115,387
|
|
9/28/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.96
|
6.23
|
41,077
|
|
9/27/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.89
|
6.23
|
23,700
|
|
9/26/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
6.23
|
24,200
|
|
9/23/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.23
|
10,000
|
|
|