|
Closing price on 11/27/2018
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
45,500 |
| Split-adjusted Price |
6.47 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2018
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
6.47
|
45,500
|
|
|
11/26/2018
|
-0.20 / -2.44%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.08
|
6.47
|
4,900
|
|
|
11/23/2018
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.19
|
6.63
|
43,900
|
|
|
11/22/2018
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.33
|
6.71
|
16,400
|
|
|
11/21/2018
|
-0.30 / -3.49%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.71
|
7,400
|
|
|
11/20/2018
|
+0.50 / +6.17%
|
8.20
|
8.60
|
8.00
|
8.60
|
8.29
|
6.95
|
540,600
|
|
|
11/19/2018
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.14
|
6.55
|
41,500
|
|
|
11/16/2018
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.03
|
6.47
|
1,500
|
|
|
11/15/2018
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.06
|
6.55
|
2,600
|
|
|
11/14/2018
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.55
|
31,000
|
|
|
11/13/2018
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.14
|
6.71
|
19,100
|
|
|
11/12/2018
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.25
|
6.55
|
1,500
|
|
|
11/9/2018
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.24
|
6.71
|
7,400
|
|
|
11/8/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.71
|
1,900
|
|
|
11/7/2018
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
6.71
|
35,500
|
|
|
11/6/2018
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
6.63
|
9,600
|
|
|
11/5/2018
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.14
|
6.55
|
51,500
|
|
|
11/2/2018
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.06
|
6.71
|
4,200
|
|
|
11/1/2018
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.08
|
6.63
|
4,100
|
|
|
10/31/2018
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.00
|
6.63
|
10,200
|
|
|
10/30/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.55
|
0
|
|
|
10/29/2018
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
6.55
|
59,500
|
|
|
10/26/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.00
|
6.63
|
20,300
|
|
|
10/25/2018
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.00
|
6.63
|
57,100
|
|
|
10/24/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.63
|
100
|
|
|
10/23/2018
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
6.63
|
21,000
|
|
|
10/22/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.71
|
100
|
|
|
10/19/2018
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.00
|
6.71
|
10,400
|
|
|
10/18/2018
|
-0.10 / -1.20%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.13
|
6.63
|
300
|
|
|
10/17/2018
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.71
|
60,100
|
|
|