|
Closing price on 2/10/2017
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
19,800 |
| Split-adjusted Price |
5.70 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2017
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
5.70
|
19,800
|
|
|
2/9/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.61
|
13,800
|
|
|
2/8/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.19
|
5.61
|
45,110
|
|
|
2/7/2017
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.15
|
5.61
|
28,005
|
|
|
2/6/2017
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
5.70
|
10,830
|
|
|
2/3/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.14
|
5.61
|
2,320
|
|
|
2/2/2017
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.12
|
5.61
|
1,100
|
|
|
1/25/2017
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
5.43
|
21,110
|
|
|
1/24/2017
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.05
|
5.52
|
10,300
|
|
|
1/23/2017
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.01
|
5.34
|
10,700
|
|
|
1/20/2017
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.43
|
12,885
|
|
|
1/19/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.43
|
10,000
|
|
|
1/18/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.08
|
5.43
|
13,200
|
|
|
1/17/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.43
|
2,835
|
|
|
1/16/2017
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.12
|
5.43
|
27,000
|
|
|
1/13/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.52
|
5,510
|
|
|
1/12/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.52
|
1,100
|
|
|
1/11/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.15
|
5.52
|
18,900
|
|
|
1/10/2017
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
5.52
|
2,500
|
|
|
1/9/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.52
|
25,000
|
|
|
1/6/2017
|
0.00 / 0.00%
|
6.30
|
6.80
|
6.20
|
6.20
|
6.30
|
5.52
|
32,500
|
|
|
1/5/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.52
|
8,000
|
|
|
1/4/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.22
|
5.52
|
9,000
|
|
|
1/3/2017
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
5.52
|
16,600
|
|
|
12/30/2016
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.02
|
5.43
|
15,800
|
|
|
12/29/2016
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.27
|
5.34
|
15,285
|
|
|
12/28/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
5.61
|
1,950
|
|
|
12/27/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.61
|
0
|
|
|
12/26/2016
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.22
|
5.61
|
12,800
|
|
|
12/23/2016
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.26
|
5.61
|
9,200
|
|
|