|
Closing price on 8/20/2015
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
84,570 |
| Split-adjusted Price |
6.51 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
9.01
|
6.51
|
84,570
|
|
|
8/19/2015
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.16
|
6.80
|
28,000
|
|
|
8/18/2015
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.24
|
6.95
|
57,800
|
|
|
8/17/2015
|
-0.10 / -1.06%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.34
|
6.88
|
23,700
|
|
|
8/14/2015
|
-0.10 / -1.05%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.38
|
6.95
|
28,400
|
|
|
8/13/2015
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.52
|
7.02
|
44,200
|
|
|
8/12/2015
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.63
|
7.17
|
108,400
|
|
|
8/11/2015
|
-0.10 / -1.04%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.60
|
7.02
|
89,301
|
|
|
8/10/2015
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.69
|
7.10
|
86,530
|
|
|
8/7/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.71
|
7.17
|
37,835
|
|
|
8/6/2015
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.78
|
7.17
|
88,100
|
|
|
8/5/2015
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
7.39
|
58,400
|
|
|
8/4/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
7.25
|
69,000
|
|
|
8/3/2015
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.91
|
7.32
|
26,265
|
|
|
7/31/2015
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
7.47
|
29,309
|
|
|
7/30/2015
|
+0.10 / +1.01%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
7.39
|
49,010
|
|
|
7/29/2015
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.95
|
7.32
|
41,900
|
|
|
7/28/2015
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.10
|
7.39
|
103,950
|
|
|
7/27/2015
|
+0.10 / +1.00%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.26
|
7.47
|
99,660
|
|
|
7/24/2015
|
-0.10 / -0.99%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.10
|
7.39
|
65,280
|
|
|
7/23/2015
|
-0.10 / -0.98%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.23
|
7.47
|
94,402
|
|
|
7/22/2015
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.04
|
7.54
|
145,600
|
|
|
7/21/2015
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.12
|
7.39
|
95,305
|
|
|
7/20/2015
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.13
|
7.47
|
209,522
|
|
|
7/17/2015
|
-0.10 / -0.96%
|
10.20
|
10.60
|
10.20
|
10.30
|
10.45
|
7.62
|
70,800
|
|
|
7/16/2015
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.36
|
7.69
|
157,100
|
|
|
7/15/2015
|
-0.20 / -1.90%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.68
|
7.62
|
216,330
|
|
|
7/14/2015
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.57
|
7.76
|
139,404
|
|
|
7/13/2015
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.75
|
7.99
|
181,911
|
|
|
7/10/2015
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.95
|
8.13
|
437,273
|
|
|