|
|
Closing price on 1/15/2014
|
|
| Open |
14.90 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
1,278,510 |
| Split-adjusted Price |
10.76 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2014
|
+0.50 / +3.36%
|
14.90
|
15.50
|
14.80
|
15.40
|
15.21
|
10.76
|
1,278,510
|
|
|
1/14/2014
|
+0.40 / +2.76%
|
14.50
|
15.20
|
14.50
|
14.90
|
14.83
|
10.41
|
1,469,500
|
|
|
1/13/2014
|
+0.20 / +1.40%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.55
|
10.13
|
946,700
|
|
|
1/10/2014
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.20
|
14.30
|
14.68
|
9.99
|
1,239,800
|
|
|
1/9/2014
|
+0.60 / +4.38%
|
13.40
|
14.60
|
13.30
|
14.30
|
14.17
|
9.99
|
1,351,900
|
|
|
1/8/2014
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.70
|
13.78
|
9.57
|
307,300
|
|
|
1/7/2014
|
0.00 / 0.00%
|
13.70
|
14.20
|
13.50
|
13.70
|
13.87
|
9.57
|
678,600
|
|
|
1/6/2014
|
+0.90 / +7.03%
|
12.80
|
13.70
|
12.80
|
13.70
|
13.26
|
9.57
|
610,800
|
|
|
1/3/2014
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.76
|
8.94
|
376,300
|
|
|
1/2/2014
|
-0.30 / -2.27%
|
13.10
|
13.40
|
12.80
|
12.90
|
13.03
|
9.01
|
389,900
|
|
|
12/31/2013
|
+0.60 / +4.76%
|
12.50
|
13.30
|
12.50
|
13.20
|
12.95
|
9.22
|
321,500
|
|
|
12/30/2013
|
-1.10 / -8.03%
|
13.80
|
13.80
|
12.60
|
12.60
|
12.99
|
8.80
|
986,100
|
|
|
12/27/2013
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.66
|
9.57
|
469,730
|
|
|
12/26/2013
|
-0.40 / -2.82%
|
14.20
|
14.30
|
13.80
|
13.80
|
13.94
|
9.64
|
599,000
|
|
|
12/25/2013
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.00
|
14.20
|
14.32
|
9.92
|
587,900
|
|
|
12/24/2013
|
+0.20 / +1.41%
|
14.40
|
14.80
|
14.20
|
14.40
|
14.41
|
10.06
|
1,245,200
|
|
|
12/23/2013
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.10
|
14.20
|
14.47
|
9.92
|
568,710
|
|
|
12/20/2013
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.33
|
9.92
|
669,850
|
|
|
12/19/2013
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.58
|
10.13
|
891,420
|
|
|
12/18/2013
|
+0.50 / +3.60%
|
13.90
|
14.40
|
13.70
|
14.40
|
14.07
|
10.06
|
926,700
|
|
|
12/17/2013
|
+0.20 / +1.46%
|
13.70
|
14.40
|
13.50
|
13.90
|
13.95
|
9.71
|
957,700
|
|
|
12/16/2013
|
+1.20 / +9.60%
|
12.50
|
13.70
|
12.40
|
13.70
|
13.08
|
9.57
|
1,707,330
|
|
|
12/13/2013
|
+0.50 / +4.17%
|
12.00
|
12.60
|
11.90
|
12.50
|
12.30
|
8.73
|
706,700
|
|
|
12/12/2013
|
-0.20 / -1.64%
|
12.00
|
12.10
|
11.50
|
12.00
|
11.86
|
8.38
|
718,400
|
|
|
12/11/2013
|
-0.20 / -1.61%
|
12.20
|
12.40
|
11.90
|
12.20
|
12.12
|
8.52
|
788,000
|
|
|
12/10/2013
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.39
|
8.66
|
473,100
|
|
|
12/9/2013
|
+0.20 / +1.61%
|
12.50
|
13.00
|
12.40
|
12.60
|
12.60
|
8.80
|
1,142,700
|
|
|
12/6/2013
|
-0.20 / -1.59%
|
13.20
|
13.20
|
12.30
|
12.40
|
12.50
|
8.66
|
613,200
|
|
|
12/5/2013
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.30
|
12.60
|
12.52
|
8.80
|
919,400
|
|
|
12/4/2013
|
+0.60 / +4.92%
|
12.00
|
13.00
|
12.00
|
12.80
|
12.59
|
8.94
|
1,503,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|