|
Closing price on 3/17/2017
|
|
| Open |
6.70 |
| High |
7.20 |
| Low |
6.70 |
| Volume |
395,305 |
| Split-adjusted Price |
6.41 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2017
|
+0.60 / +9.09%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.08
|
6.41
|
395,305
|
|
|
3/16/2017
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
5.88
|
44,100
|
|
|
3/15/2017
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.66
|
5.97
|
90,600
|
|
|
3/14/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.69
|
6.05
|
7,100
|
|
|
3/13/2017
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.75
|
6.05
|
19,585
|
|
|
3/10/2017
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.77
|
6.14
|
69,000
|
|
|
3/9/2017
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.89
|
6.05
|
145,700
|
|
|
3/8/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.14
|
156,400
|
|
|
3/7/2017
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.92
|
6.14
|
34,000
|
|
|
3/6/2017
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
6.23
|
74,140
|
|
|
3/3/2017
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.75
|
6.23
|
157,530
|
|
|
3/2/2017
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.97
|
132,400
|
|
|
3/1/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.73
|
6.05
|
80,725
|
|
|
2/28/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
6.05
|
49,245
|
|
|
2/27/2017
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.79
|
6.05
|
45,700
|
|
|
2/24/2017
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.77
|
5.97
|
40,600
|
|
|
2/23/2017
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.75
|
6.05
|
26,100
|
|
|
2/22/2017
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.84
|
6.14
|
74,110
|
|
|
2/21/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.74
|
6.05
|
116,550
|
|
|
2/20/2017
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.73
|
6.05
|
43,500
|
|
|
2/17/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
5.97
|
70,600
|
|
|
2/16/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.71
|
5.97
|
73,730
|
|
|
2/15/2017
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
5.97
|
7,300
|
|
|
2/14/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.83
|
6.05
|
58,630
|
|
|
2/13/2017
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.61
|
6.05
|
189,500
|
|
|
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
|
|
|