|
Closing price on 12/19/2019
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
11,610 |
| Split-adjusted Price |
7.07 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2019
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.16
|
7.07
|
11,610
|
|
|
12/18/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.14
|
7.24
|
49,500
|
|
|
12/17/2019
|
-0.10 / -1.18%
|
8.60
|
9.10
|
8.40
|
8.40
|
8.78
|
7.24
|
137,100
|
|
|
12/16/2019
|
+0.70 / +8.97%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.29
|
7.32
|
130,100
|
|
|
12/13/2019
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.83
|
6.72
|
10,900
|
|
|
12/12/2019
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.89
|
6.64
|
40,100
|
|
|
12/11/2019
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.70
|
7.90
|
7.79
|
6.81
|
12,800
|
|
|
12/10/2019
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.93
|
6.81
|
5,500
|
|
|
12/9/2019
|
-0.30 / -3.61%
|
8.30
|
8.40
|
7.80
|
8.00
|
8.05
|
6.89
|
36,100
|
|
|
12/6/2019
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.30
|
8.34
|
7.15
|
31,000
|
|
|
12/5/2019
|
-0.10 / -1.19%
|
8.40
|
9.10
|
8.30
|
8.30
|
8.81
|
7.15
|
92,900
|
|
|
12/4/2019
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.70
|
8.40
|
8.32
|
7.24
|
174,000
|
|
|
12/3/2019
|
+0.70 / +10.00%
|
7.40
|
7.70
|
7.00
|
7.70
|
7.31
|
6.64
|
173,300
|
|
|
12/2/2019
|
-0.30 / -4.11%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.07
|
6.03
|
133,000
|
|
|
11/29/2019
|
+0.30 / +4.29%
|
7.00
|
7.40
|
6.90
|
7.30
|
7.14
|
6.29
|
159,800
|
|
|
11/28/2019
|
+0.60 / +9.38%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.91
|
6.03
|
303,600
|
|
|
11/27/2019
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.32
|
5.51
|
31,800
|
|
|
11/26/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.25
|
5.43
|
23,000
|
|
|
11/25/2019
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.13
|
5.43
|
34,300
|
|
|
11/22/2019
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.09
|
5.26
|
279,600
|
|
|
11/21/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.90
|
5.26
|
33,100
|
|
|
11/20/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.02
|
5.26
|
500
|
|
|
11/19/2019
|
+0.40 / +7.02%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.93
|
5.26
|
232,100
|
|
|
11/18/2019
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.80
|
4.91
|
41,300
|
|
|
11/15/2019
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.80
|
5.00
|
31,000
|
|
|
11/14/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.75
|
5.00
|
285,900
|
|
|
11/13/2019
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.86
|
5.00
|
52,800
|
|
|
11/12/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.08
|
67,400
|
|
|
11/11/2019
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.06
|
5.08
|
233,700
|
|
|
11/8/2019
|
+0.10 / +1.67%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.03
|
5.26
|
4,400
|
|
|