|
Closing price on 9/23/2015
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
29,800 |
| Split-adjusted Price |
6.65 |
|
|
PVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.92
|
6.65
|
29,800
|
|
|
9/22/2015
|
+0.10 / +1.12%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.88
|
6.65
|
73,400
|
|
|
9/21/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.71
|
6.58
|
14,575
|
|
|
9/18/2015
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.86
|
6.58
|
42,700
|
|
|
9/17/2015
|
+0.10 / +1.15%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.92
|
6.51
|
79,700
|
|
|
9/16/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.71
|
6.43
|
15,700
|
|
|
9/15/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.62
|
6.43
|
19,900
|
|
|
9/14/2015
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.74
|
6.43
|
37,300
|
|
|
9/11/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.94
|
6.65
|
15,800
|
|
|
9/10/2015
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
6.65
|
30,700
|
|
|
9/9/2015
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.13
|
6.73
|
12,120
|
|
|
9/8/2015
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.89
|
6.65
|
17,531
|
|
|
9/7/2015
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.96
|
6.51
|
67,100
|
|
|
9/4/2015
|
-0.10 / -1.08%
|
9.00
|
9.70
|
9.00
|
9.20
|
9.46
|
6.80
|
36,900
|
|
|
9/3/2015
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.21
|
6.88
|
29,300
|
|
|
9/1/2015
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.38
|
7.02
|
39,800
|
|
|
8/31/2015
|
-0.20 / -2.08%
|
10.00
|
10.00
|
9.30
|
9.40
|
9.87
|
6.95
|
131,300
|
|
|
8/28/2015
|
+0.50 / +5.49%
|
9.30
|
9.90
|
9.20
|
9.60
|
9.60
|
7.10
|
260,100
|
|
|
8/27/2015
|
+0.30 / +3.41%
|
8.80
|
9.20
|
8.80
|
9.10
|
8.86
|
6.73
|
42,310
|
|
|
8/26/2015
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.54
|
6.51
|
106,500
|
|
|
8/25/2015
|
+0.10 / +1.27%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.89
|
5.92
|
63,400
|
|
|
8/24/2015
|
-0.80 / -9.20%
|
8.40
|
8.40
|
7.90
|
7.90
|
8.06
|
5.84
|
127,400
|
|
|
8/21/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.56
|
6.43
|
96,923
|
|
|
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
|
|
|