|
Closing price on 12/5/2016
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.40 |
| Volume |
14,900 |
| Split-adjusted Price |
5.70 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.70
|
14,900
|
|
|
12/2/2016
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.40
|
5.79
|
21,200
|
|
|
12/1/2016
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.49
|
5.97
|
39,328
|
|
|
11/30/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.35
|
5.70
|
16,900
|
|
|
11/29/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
5.61
|
1,500
|
|
|
11/28/2016
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
5.70
|
3,600
|
|
|
11/25/2016
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.29
|
5.70
|
6,400
|
|
|
11/24/2016
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
5.79
|
3,600
|
|
|
11/23/2016
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
5.88
|
3,600
|
|
|
11/22/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
5.79
|
2,200
|
|
|
11/21/2016
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.36
|
5.79
|
17,500
|
|
|
11/18/2016
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
5.61
|
13,831
|
|
|
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
|
|
|