|
Closing price on 4/4/2017
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
85,663 |
| Split-adjusted Price |
6.14 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2017
|
-0.10 / -1.43%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.00
|
6.14
|
85,663
|
|
|
4/3/2017
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.04
|
6.23
|
62,500
|
|
|
3/31/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
6.50
|
51,600
|
|
|
3/30/2017
|
+0.20 / +2.82%
|
7.30
|
7.70
|
7.10
|
7.30
|
7.24
|
6.50
|
136,700
|
|
|
3/29/2017
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.92
|
6.32
|
217,502
|
|
|
3/28/2017
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.98
|
6.23
|
78,500
|
|
|
3/27/2017
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.23
|
6.32
|
75,300
|
|
|
3/24/2017
|
-0.20 / -2.70%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.40
|
6.41
|
65,800
|
|
|
3/23/2017
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.32
|
6.59
|
68,930
|
|
|
3/22/2017
|
-0.20 / -2.67%
|
7.30
|
7.60
|
7.20
|
7.30
|
7.38
|
6.50
|
195,004
|
|
|
3/21/2017
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.58
|
6.68
|
76,439
|
|
|
3/20/2017
|
+0.50 / +6.94%
|
7.40
|
7.90
|
7.40
|
7.70
|
7.69
|
6.86
|
339,585
|
|
|
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
|
|
|