|
Closing price on 12/2/2013
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
11.60 |
| Volume |
1,347,030 |
| Split-adjusted Price |
8.66 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2013
|
+1.10 / +9.73%
|
12.00
|
12.40
|
11.60
|
12.40
|
12.24
|
8.66
|
1,347,030
|
|
|
11/29/2013
|
+1.00 / +9.71%
|
10.40
|
11.30
|
10.40
|
11.30
|
11.03
|
7.90
|
2,432,230
|
|
|
11/28/2013
|
+0.20 / +1.98%
|
10.20
|
10.50
|
10.00
|
10.30
|
10.34
|
7.20
|
652,100
|
|
|
11/27/2013
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.13
|
7.06
|
242,300
|
|
|
11/26/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
9.98
|
7.06
|
291,000
|
|
|
11/25/2013
|
-0.10 / -0.98%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.07
|
7.06
|
181,100
|
|
|
11/22/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.13
|
7.13
|
91,400
|
|
|
11/21/2013
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.20
|
10.20
|
10.39
|
7.13
|
1,070,700
|
|
|
11/20/2013
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.09
|
7.13
|
267,300
|
|
|
11/19/2013
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.15
|
7.06
|
138,000
|
|
|
11/18/2013
|
+0.20 / +2.00%
|
9.80
|
10.40
|
9.80
|
10.20
|
10.11
|
7.13
|
560,200
|
|
|
11/15/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.89
|
6.99
|
286,920
|
|
|
11/14/2013
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
6.99
|
280,100
|
|
|
11/13/2013
|
-0.10 / -1.00%
|
10.00
|
10.30
|
9.90
|
9.90
|
10.10
|
6.92
|
448,700
|
|
|
11/12/2013
|
+0.60 / +6.38%
|
9.40
|
10.30
|
9.40
|
10.00
|
9.99
|
6.99
|
1,896,200
|
|
|
11/11/2013
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.23
|
6.57
|
168,800
|
|
|
11/8/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.22
|
6.50
|
51,650
|
|
|
11/7/2013
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.31
|
6.50
|
558,600
|
|
|
11/6/2013
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
6.43
|
225,100
|
|
|
11/5/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.12
|
6.43
|
181,500
|
|
|
11/4/2013
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.03
|
6.43
|
139,300
|
|
|
11/1/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.96
|
6.29
|
67,100
|
|
|
10/31/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
6.29
|
15,200
|
|
|
10/30/2013
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.04
|
6.29
|
140,670
|
|
|
10/29/2013
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
6.29
|
85,900
|
|
|
10/28/2013
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.02
|
6.22
|
167,300
|
|
|
10/25/2013
|
-0.10 / -1.08%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.16
|
6.43
|
170,700
|
|
|
10/24/2013
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.32
|
6.50
|
541,000
|
|
|
10/23/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.29
|
6.50
|
378,200
|
|
|
10/22/2013
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.25
|
6.50
|
320,900
|
|
|