|
Closing price on 10/2/2018
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
40,000 |
| Split-adjusted Price |
6.87 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2018
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.42
|
6.87
|
40,000
|
|
|
10/1/2018
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.44
|
6.79
|
11,400
|
|
|
9/28/2018
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.44
|
6.79
|
34,100
|
|
|
9/27/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.40
|
8.26
|
6.79
|
10,400
|
|
|
9/26/2018
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.38
|
6.79
|
5,800
|
|
|
9/25/2018
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.31
|
6.79
|
34,200
|
|
|
9/24/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.63
|
20,800
|
|
|
9/21/2018
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.03
|
6.63
|
56,200
|
|
|
9/20/2018
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.63
|
600
|
|
|
9/19/2018
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.20
|
6.71
|
83,300
|
|
|
9/18/2018
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
6.63
|
200
|
|
|
9/17/2018
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
6.63
|
63,100
|
|
|
9/14/2018
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
6.55
|
7,000
|
|
|
9/13/2018
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.20
|
6.47
|
39,000
|
|
|
9/12/2018
|
+0.10 / +1.27%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
6.47
|
82,500
|
|
|
9/11/2018
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.97
|
6.39
|
3,500
|
|
|
9/10/2018
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.47
|
35,300
|
|
|
9/7/2018
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.50
|
8.10
|
7.99
|
6.55
|
14,700
|
|
|
9/6/2018
|
+0.20 / +2.56%
|
8.10
|
8.10
|
7.70
|
8.00
|
7.81
|
6.47
|
5,700
|
|
|
9/5/2018
|
-0.50 / -6.02%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.84
|
6.31
|
10,500
|
|
|
9/4/2018
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.25
|
6.71
|
2,100
|
|
|
8/31/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
7.90
|
8.30
|
8.15
|
6.71
|
2,500
|
|
|
8/30/2018
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.02
|
6.71
|
14,500
|
|
|
8/29/2018
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
6.71
|
200
|
|
|
8/28/2018
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.20
|
6.71
|
9,700
|
|
|
8/27/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.55
|
47,200
|
|
|
8/24/2018
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.55
|
10,000
|
|
|
8/23/2018
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
6.47
|
19,900
|
|
|
8/22/2018
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.04
|
6.47
|
55,500
|
|
|
8/21/2018
|
-0.20 / -2.44%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
6.47
|
32,300
|
|
|