|
Closing price on 10/15/2012
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
86,600 |
| Split-adjusted Price |
5.47 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2012
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.61
|
5.47
|
86,600
|
|
|
10/12/2012
|
-0.30 / -3.33%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.75
|
5.53
|
131,100
|
|
|
10/11/2012
|
+0.30 / +3.45%
|
8.80
|
9.20
|
8.70
|
9.00
|
9.00
|
5.72
|
336,400
|
|
|
10/10/2012
|
-0.10 / -1.14%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.62
|
5.53
|
143,200
|
|
|
10/9/2012
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.69
|
5.60
|
249,100
|
|
|
10/8/2012
|
+0.30 / +3.57%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.57
|
5.53
|
200,000
|
|
|
10/5/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
5.34
|
91,900
|
|
|
10/4/2012
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.41
|
5.34
|
271,200
|
|
|
10/3/2012
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.34
|
5.21
|
133,600
|
|
|
10/2/2012
|
+0.10 / +1.22%
|
7.80
|
8.30
|
7.70
|
8.30
|
8.18
|
5.28
|
117,500
|
|
|
10/1/2012
|
-0.50 / -5.75%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.33
|
5.21
|
284,700
|
|
|
9/28/2012
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.72
|
5.53
|
82,000
|
|
|
9/27/2012
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.85
|
5.60
|
81,800
|
|
|
9/26/2012
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.89
|
5.72
|
129,900
|
|
|
9/25/2012
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.76
|
5.60
|
100,200
|
|
|
9/24/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.85
|
5.66
|
110,600
|
|
|
9/21/2012
|
+0.10 / +1.12%
|
8.60
|
9.20
|
8.60
|
9.00
|
8.94
|
5.72
|
145,200
|
|
|
9/20/2012
|
-0.30 / -3.26%
|
8.60
|
9.10
|
8.60
|
8.90
|
8.80
|
5.66
|
359,600
|
|
|
9/19/2012
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.05
|
5.85
|
261,400
|
|
|
9/18/2012
|
-0.60 / -6.32%
|
9.50
|
9.50
|
8.90
|
8.90
|
9.08
|
5.66
|
388,600
|
|
|
9/17/2012
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.51
|
6.04
|
157,200
|
|
|
9/14/2012
|
+0.40 / +4.30%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.65
|
6.17
|
250,200
|
|
|
9/13/2012
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.26
|
5.91
|
278,700
|
|
|
9/12/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.45
|
5.91
|
282,600
|
|
|
9/11/2012
|
0.00 / 0.00%
|
8.80
|
9.50
|
8.80
|
9.30
|
9.29
|
5.91
|
193,400
|
|
|
9/10/2012
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.50
|
5.91
|
291,300
|
|
|
9/7/2012
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
6.36
|
224,600
|
|
|
9/6/2012
|
-0.20 / -1.96%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.05
|
6.36
|
231,200
|
|
|
9/5/2012
|
-0.20 / -1.92%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.30
|
6.49
|
420,000
|
|
|
9/4/2012
|
+0.20 / +1.96%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.45
|
6.61
|
413,100
|
|
|