|
|
Closing price on 11/30/2021
|
|
| Open |
14.90 |
| High |
15.40 |
| Low |
14.80 |
| Volume |
359,700 |
| Split-adjusted Price |
12.75 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2021
|
-0.10 / -0.67%
|
14.90
|
15.40
|
14.80
|
14.80
|
15.03
|
12.75
|
359,700
|
|
|
11/29/2021
|
+0.30 / +2.05%
|
14.60
|
15.20
|
14.10
|
14.90
|
14.40
|
12.84
|
370,000
|
|
|
11/26/2021
|
-0.50 / -3.31%
|
15.00
|
15.10
|
14.50
|
14.60
|
14.76
|
12.58
|
511,800
|
|
|
11/25/2021
|
0.00 / 0.00%
|
15.10
|
15.50
|
14.80
|
15.10
|
15.05
|
13.01
|
453,800
|
|
|
11/24/2021
|
0.00 / 0.00%
|
15.10
|
15.70
|
15.10
|
15.10
|
15.29
|
13.01
|
279,900
|
|
|
11/23/2021
|
+0.60 / +4.14%
|
14.60
|
15.40
|
14.50
|
15.10
|
14.88
|
13.01
|
308,500
|
|
|
11/22/2021
|
-1.50 / -9.38%
|
16.00
|
16.00
|
14.40
|
14.50
|
14.91
|
12.49
|
1,059,300
|
|
|
11/19/2021
|
-1.00 / -5.88%
|
17.30
|
17.30
|
15.50
|
16.00
|
16.43
|
13.79
|
1,490,400
|
|
|
11/18/2021
|
-0.70 / -3.95%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.23
|
14.65
|
785,800
|
|
|
11/17/2021
|
+0.70 / +4.12%
|
17.00
|
18.20
|
17.00
|
17.70
|
17.79
|
15.25
|
1,258,600
|
|
|
11/16/2021
|
+0.60 / +3.66%
|
16.40
|
17.40
|
16.40
|
17.00
|
16.96
|
14.65
|
844,700
|
|
|
11/15/2021
|
-0.90 / -5.20%
|
17.30
|
17.40
|
16.00
|
16.40
|
16.60
|
14.13
|
1,386,800
|
|
|
11/12/2021
|
-0.20 / -1.14%
|
17.50
|
18.00
|
16.50
|
17.30
|
17.18
|
14.91
|
564,100
|
|
|
11/11/2021
|
-0.20 / -1.13%
|
17.90
|
18.50
|
17.00
|
17.50
|
17.76
|
15.08
|
1,284,100
|
|
|
11/10/2021
|
+1.60 / +9.94%
|
16.00
|
17.70
|
16.00
|
17.70
|
17.06
|
15.25
|
2,052,500
|
|
|
11/9/2021
|
-0.10 / -0.62%
|
16.30
|
16.40
|
15.90
|
16.10
|
16.05
|
13.87
|
536,500
|
|
|
11/8/2021
|
+0.40 / +2.53%
|
16.00
|
16.60
|
15.90
|
16.20
|
16.21
|
13.96
|
899,400
|
|
|
11/5/2021
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.95
|
13.62
|
532,700
|
|
|
11/4/2021
|
+0.50 / +3.23%
|
15.50
|
16.50
|
15.20
|
16.00
|
15.81
|
13.79
|
636,300
|
|
|
11/3/2021
|
-0.40 / -2.52%
|
16.00
|
16.30
|
15.50
|
15.50
|
15.78
|
13.36
|
916,000
|
|
|
11/2/2021
|
-0.20 / -1.24%
|
16.20
|
16.30
|
15.70
|
15.90
|
15.93
|
13.70
|
993,200
|
|
|
11/1/2021
|
-0.10 / -0.62%
|
16.30
|
16.60
|
16.10
|
16.10
|
16.24
|
13.87
|
803,900
|
|
|
10/29/2021
|
-0.50 / -2.99%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.30
|
13.96
|
1,294,500
|
|
|
10/28/2021
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.40
|
16.70
|
16.61
|
14.39
|
801,300
|
|
|
10/27/2021
|
-0.30 / -1.74%
|
17.30
|
17.30
|
16.70
|
16.90
|
16.98
|
14.56
|
988,100
|
|
|
10/26/2021
|
+0.40 / +2.38%
|
17.30
|
17.50
|
17.00
|
17.20
|
17.23
|
14.82
|
829,400
|
|
|
10/25/2021
|
+0.40 / +2.44%
|
16.70
|
17.60
|
16.70
|
16.80
|
17.17
|
14.48
|
916,500
|
|
|
10/22/2021
|
+0.10 / +0.61%
|
16.20
|
16.60
|
15.20
|
16.40
|
15.96
|
14.13
|
1,512,000
|
|
|
10/21/2021
|
-0.40 / -2.40%
|
16.50
|
17.00
|
16.10
|
16.30
|
16.39
|
14.05
|
663,000
|
|
|
10/20/2021
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.10
|
16.70
|
16.45
|
14.39
|
1,249,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|