|
Closing price on 1/19/2016
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
26,800 |
| Split-adjusted Price |
5.09 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.78
|
5.09
|
26,800
|
|
|
1/18/2016
|
-0.50 / -6.76%
|
7.20
|
7.20
|
6.70
|
6.90
|
6.72
|
5.17
|
380,000
|
|
|
1/15/2016
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.10
|
7.40
|
7.42
|
5.54
|
44,100
|
|
|
1/14/2016
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.68
|
5.76
|
65,100
|
|
|
1/13/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
5.84
|
21,630
|
|
|
1/12/2016
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
5.84
|
39,200
|
|
|
1/11/2016
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.78
|
5.84
|
29,400
|
|
|
1/8/2016
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
5.91
|
44,900
|
|
|
1/7/2016
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
5.91
|
32,000
|
|
|
1/6/2016
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.97
|
5.99
|
34,200
|
|
|
1/5/2016
|
-0.10 / -1.22%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
6.06
|
3,200
|
|
|
1/4/2016
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.14
|
13,000
|
|
|
12/31/2015
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
6.06
|
20,200
|
|
|
12/30/2015
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.11
|
6.21
|
21,500
|
|
|
12/29/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.21
|
6.14
|
11,000
|
|
|
12/28/2015
|
+0.60 / +7.79%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.13
|
6.21
|
75,400
|
|
|
12/25/2015
|
-0.70 / -8.33%
|
8.30
|
8.40
|
7.70
|
7.70
|
8.33
|
5.76
|
25,800
|
|
|
12/24/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.46
|
6.29
|
20,000
|
|
|
12/23/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.37
|
6.29
|
15,800
|
|
|
12/22/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.29
|
8,200
|
|
|
12/21/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.29
|
15,000
|
|
|
12/18/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.47
|
6.29
|
10,200
|
|
|
12/17/2015
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.45
|
6.29
|
35,100
|
|
|
12/16/2015
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.62
|
6.44
|
15,900
|
|
|
12/15/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
6.51
|
8,600
|
|
|
12/14/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.59
|
6.51
|
10,100
|
|
|
12/11/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
6.51
|
1,000
|
|
|
12/10/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
6.51
|
12,200
|
|
|
12/9/2015
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.51
|
500
|
|
|
12/8/2015
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
6.59
|
25,770
|
|
|