|
Closing price on 12/29/2021
|
|
| Open |
14.30 |
| High |
14.70 |
| Low |
14.20 |
| Volume |
710,600 |
| Split-adjusted Price |
12.32 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2021
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.20
|
14.30
|
14.38
|
12.32
|
710,600
|
|
|
12/28/2021
|
-0.50 / -3.38%
|
14.70
|
15.00
|
14.30
|
14.30
|
14.54
|
12.32
|
528,200
|
|
|
12/27/2021
|
-0.10 / -0.67%
|
14.60
|
15.10
|
13.50
|
14.80
|
14.64
|
12.75
|
143,300
|
|
|
12/24/2021
|
-0.30 / -1.97%
|
15.20
|
15.80
|
14.70
|
14.90
|
15.09
|
12.84
|
324,500
|
|
|
12/23/2021
|
+1.20 / +8.57%
|
14.00
|
15.30
|
13.90
|
15.20
|
14.57
|
13.10
|
989,300
|
|
|
12/22/2021
|
-0.30 / -2.10%
|
14.60
|
14.60
|
13.90
|
14.00
|
14.14
|
12.06
|
246,400
|
|
|
12/21/2021
|
+0.50 / +3.62%
|
13.80
|
14.60
|
13.70
|
14.30
|
14.24
|
12.32
|
480,200
|
|
|
12/20/2021
|
-0.50 / -3.50%
|
14.40
|
14.40
|
13.80
|
13.80
|
13.93
|
11.89
|
354,500
|
|
|
12/17/2021
|
-0.10 / -0.69%
|
14.30
|
14.60
|
14.20
|
14.30
|
14.31
|
12.32
|
222,600
|
|
|
12/16/2021
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.45
|
12.41
|
167,800
|
|
|
12/15/2021
|
+0.20 / +1.41%
|
14.10
|
14.40
|
13.90
|
14.40
|
14.15
|
12.41
|
311,400
|
|
|
12/14/2021
|
-0.10 / -0.70%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.24
|
12.24
|
292,800
|
|
|
12/13/2021
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.20
|
14.30
|
14.35
|
12.32
|
186,900
|
|
|
12/10/2021
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.28
|
12.32
|
352,600
|
|
|
12/9/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.47
|
12.49
|
137,400
|
|
|
12/8/2021
|
+0.20 / +1.40%
|
14.30
|
14.80
|
14.30
|
14.50
|
14.46
|
12.49
|
191,200
|
|
|
12/7/2021
|
+0.80 / +5.93%
|
13.50
|
14.50
|
13.50
|
14.30
|
13.94
|
12.32
|
466,400
|
|
|
12/6/2021
|
-1.00 / -6.90%
|
15.00
|
15.00
|
13.50
|
13.50
|
14.07
|
11.63
|
277,500
|
|
|
12/3/2021
|
-0.50 / -3.33%
|
15.10
|
15.30
|
14.50
|
14.50
|
14.85
|
12.49
|
333,300
|
|
|
12/2/2021
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
15.00
|
14.95
|
12.93
|
416,900
|
|
|
12/1/2021
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.78
|
12.93
|
185,100
|
|
|
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
|
|
|