|
Closing price on 10/28/2019
|
|
| Open |
5.50 |
| High |
5.50 |
| Low |
5.40 |
| Volume |
108,200 |
| Split-adjusted Price |
4.65 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2019
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.42
|
4.65
|
108,200
|
|
|
10/25/2019
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.52
|
4.74
|
170,300
|
|
|
10/24/2019
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
4.91
|
303,700
|
|
|
10/23/2019
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.00
|
47,000
|
|
|
10/22/2019
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.97
|
5.08
|
69,400
|
|
|
10/21/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.34
|
17,200
|
|
|
10/18/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
5.34
|
9,500
|
|
|
10/17/2019
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.34
|
23,000
|
|
|
10/16/2019
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
5.43
|
37,200
|
|
|
10/15/2019
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.22
|
5.34
|
23,900
|
|
|
10/14/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.25
|
5.51
|
7,400
|
|
|
10/11/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.51
|
4,200
|
|
|
10/10/2019
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.35
|
5.51
|
218
|
|
|
10/9/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.29
|
5.43
|
7,800
|
|
|
10/8/2019
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.43
|
12,300
|
|
|
10/7/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.34
|
3,200
|
|
|
10/4/2019
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.13
|
5.34
|
1,500
|
|
|
10/3/2019
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
5.34
|
5,100
|
|
|
10/2/2019
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.26
|
300
|
|
|
10/1/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.19
|
5.34
|
1,200
|
|
|
9/30/2019
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.19
|
5.34
|
17,300
|
|
|
9/27/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.26
|
0
|
|
|
9/26/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.26
|
45,300
|
|
|
9/25/2019
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.18
|
5.26
|
15,900
|
|
|
9/24/2019
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.22
|
5.34
|
121,900
|
|
|
9/23/2019
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.33
|
5.43
|
39,500
|
|
|
9/20/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.33
|
5.51
|
39,000
|
|
|
9/19/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.51
|
0
|
|
|
9/18/2019
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.44
|
5.51
|
32,800
|
|
|
9/17/2019
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
5.60
|
66,000
|
|
|