|
|
Closing price on 1/6/2014
|
|
| Open |
12.80 |
| High |
13.70 |
| Low |
12.80 |
| Volume |
610,800 |
| Split-adjusted Price |
9.57 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2013
|
-0.20 / -1.61%
|
12.40
|
12.80
|
12.00
|
12.20
|
12.26
|
8.52
|
782,700
|
|
|
12/2/2013
|
+1.10 / +9.73%
|
12.00
|
12.40
|
11.60
|
12.40
|
12.24
|
8.66
|
1,347,030
|
|
|
11/29/2013
|
+1.00 / +9.71%
|
10.40
|
11.30
|
10.40
|
11.30
|
11.03
|
7.90
|
2,432,230
|
|
|
11/28/2013
|
+0.20 / +1.98%
|
10.20
|
10.50
|
10.00
|
10.30
|
10.34
|
7.20
|
652,100
|
|
|
11/27/2013
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.13
|
7.06
|
242,300
|
|
|
11/26/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
9.98
|
7.06
|
291,000
|
|
|
11/25/2013
|
-0.10 / -0.98%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.07
|
7.06
|
181,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|