|
Closing price on 3/6/2017
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
7.00 |
| Volume |
74,140 |
| Split-adjusted Price |
6.23 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|