|
Closing price on 10/17/2014
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.50 |
| Volume |
193,500 |
| Split-adjusted Price |
9.06 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2014
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.50
|
12.10
|
11.81
|
9.06
|
193,500
|
|
|
10/16/2014
|
-0.50 / -4.00%
|
12.60
|
12.60
|
11.90
|
12.00
|
12.12
|
8.98
|
249,000
|
|
|
10/15/2014
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.47
|
9.36
|
337,525
|
|
|
10/14/2014
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.77
|
9.51
|
163,905
|
|
|
10/13/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.86
|
9.66
|
114,500
|
|
|
10/10/2014
|
-0.20 / -1.53%
|
13.10
|
13.20
|
12.80
|
12.90
|
12.99
|
9.66
|
307,400
|
|
|
10/9/2014
|
+0.10 / +0.77%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.15
|
9.81
|
363,500
|
|
|
10/8/2014
|
-0.20 / -1.52%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.08
|
9.73
|
349,744
|
|
|
10/7/2014
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.28
|
9.88
|
205,301
|
|
|
10/6/2014
|
+0.30 / +2.31%
|
13.00
|
13.60
|
13.00
|
13.30
|
13.29
|
9.96
|
600,400
|
|
|
10/3/2014
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.98
|
9.73
|
603,730
|
|
|
10/2/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.84
|
9.66
|
428,905
|
|
|
10/1/2014
|
+0.30 / +2.38%
|
12.70
|
13.10
|
12.70
|
12.90
|
12.93
|
9.66
|
501,100
|
|
|
9/30/2014
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.69
|
9.43
|
470,800
|
|
|
9/29/2014
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.77
|
9.58
|
280,700
|
|
|
9/26/2014
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.80
|
13.00
|
12.95
|
9.73
|
573,800
|
|
|
9/25/2014
|
+0.40 / +3.15%
|
12.90
|
13.10
|
12.50
|
13.10
|
12.79
|
9.81
|
518,951
|
|
|
9/24/2014
|
-0.30 / -2.31%
|
12.90
|
13.10
|
12.60
|
12.70
|
12.80
|
9.51
|
633,500
|
|
|
9/23/2014
|
-0.20 / -1.52%
|
13.00
|
13.40
|
13.00
|
13.00
|
13.08
|
9.73
|
728,200
|
|
|
9/22/2014
|
-0.40 / -2.94%
|
13.80
|
14.00
|
13.10
|
13.20
|
13.49
|
9.88
|
750,450
|
|
|
9/19/2014
|
+0.20 / +1.49%
|
13.40
|
13.80
|
13.20
|
13.60
|
13.56
|
10.18
|
402,200
|
|
|
9/18/2014
|
-1.20 / -8.22%
|
14.60
|
14.60
|
13.40
|
13.40
|
14.11
|
10.03
|
1,235,803
|
|
|
9/17/2014
|
+0.70 / +5.04%
|
13.90
|
15.20
|
13.90
|
14.60
|
14.86
|
10.93
|
2,745,539
|
|
|
9/16/2014
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.20
|
13.90
|
13.48
|
10.41
|
778,920
|
|
|
9/15/2014
|
+0.40 / +3.03%
|
13.20
|
14.20
|
13.20
|
13.60
|
13.85
|
10.18
|
2,122,010
|
|
|
9/12/2014
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.60
|
13.20
|
12.90
|
9.88
|
666,210
|
|
|
9/11/2014
|
+0.20 / +1.56%
|
12.80
|
13.10
|
12.60
|
13.00
|
12.83
|
9.73
|
577,400
|
|
|
9/10/2014
|
+0.80 / +6.67%
|
11.90
|
12.90
|
11.90
|
12.80
|
12.44
|
9.58
|
990,300
|
|
|
9/9/2014
|
-1.30 / -9.77%
|
13.40
|
13.50
|
12.00
|
12.00
|
13.07
|
8.98
|
1,134,040
|
|
|
9/8/2014
|
+0.20 / +1.53%
|
13.30
|
13.60
|
13.20
|
13.30
|
13.38
|
9.96
|
1,053,300
|
|
|