|
Closing price on 6/17/2016
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
165,100 |
| Split-adjusted Price |
6.73 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2016
|
-0.30 / -3.19%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.21
|
6.73
|
165,100
|
|
|
6/16/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
6.95
|
341,070
|
|
|
6/15/2016
|
+0.40 / +4.44%
|
9.00
|
9.60
|
9.00
|
9.40
|
9.28
|
6.95
|
709,070
|
|
|
6/14/2016
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
6.65
|
217,700
|
|
|
6/13/2016
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.74
|
6.58
|
146,790
|
|
|
6/10/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
8.99
|
6.73
|
203,700
|
|
|
6/9/2016
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.01
|
6.73
|
174,110
|
|
|
6/8/2016
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.92
|
6.58
|
311,080
|
|
|
6/7/2016
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.56
|
6.43
|
197,870
|
|
|
6/6/2016
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.21
|
64,900
|
|
|
6/3/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.28
|
70,280
|
|
|
6/2/2016
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.39
|
6.28
|
87,400
|
|
|
6/1/2016
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.46
|
6.21
|
33,500
|
|
|
5/31/2016
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.43
|
6.28
|
102,000
|
|
|
5/30/2016
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.21
|
6.21
|
74,630
|
|
|
5/27/2016
|
-0.10 / -1.20%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.18
|
6.06
|
82,300
|
|
|
5/26/2016
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.21
|
6.14
|
93,900
|
|
|
5/25/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.46
|
6.21
|
70,150
|
|
|
5/24/2016
|
+0.10 / +1.20%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.34
|
6.21
|
146,000
|
|
|
5/23/2016
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.20
|
6.14
|
111,330
|
|
|
5/20/2016
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.41
|
6.21
|
179,700
|
|
|
5/19/2016
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.20
|
8.50
|
8.30
|
6.28
|
218,860
|
|
|
5/18/2016
|
-0.40 / -4.60%
|
8.50
|
8.80
|
8.30
|
8.30
|
8.59
|
6.14
|
259,965
|
|
|
5/17/2016
|
+0.60 / +7.41%
|
8.20
|
8.70
|
8.10
|
8.70
|
8.10
|
6.43
|
397,190
|
|
|
5/16/2016
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.93
|
5.99
|
957,809
|
|
|
5/13/2016
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.87
|
5.84
|
140,731
|
|
|
5/12/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
5.77
|
73,365
|
|
|
5/11/2016
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.76
|
5.77
|
34,150
|
|
|
5/10/2016
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
5.77
|
16,750
|
|
|
5/9/2016
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.78
|
5.77
|
58,200
|
|
|