|
|
Closing price on 12/8/2015
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.70 |
| Volume |
25,770 |
| Split-adjusted Price |
6.59 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2015
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
6.59
|
25,770
|
|
|
12/7/2015
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.67
|
6.51
|
94,300
|
|
|
12/4/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
6.59
|
97,800
|
|
|
12/3/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.76
|
6.59
|
1,100
|
|
|
12/2/2015
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.77
|
6.59
|
36,100
|
|
|
12/1/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
6.66
|
27,600
|
|
|
11/30/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
6.66
|
44,910
|
|
|
11/27/2015
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.78
|
6.59
|
102,300
|
|
|
11/26/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.96
|
6.66
|
20,200
|
|
|
11/25/2015
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.87
|
6.74
|
42,200
|
|
|
11/24/2015
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.82
|
6.59
|
65,700
|
|
|
11/23/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.83
|
6.66
|
64,100
|
|
|
11/20/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.81
|
6.66
|
68,900
|
|
|
11/19/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.86
|
6.66
|
68,800
|
|
|
11/18/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.84
|
6.66
|
4,800
|
|
|
11/17/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
6.66
|
19,200
|
|
|
11/16/2015
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.91
|
6.74
|
15,400
|
|
|
11/13/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
6.59
|
39,600
|
|
|
11/12/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
6.66
|
26,900
|
|
|
11/11/2015
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.91
|
6.66
|
46,300
|
|
|
11/10/2015
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.89
|
6.74
|
16,400
|
|
|
11/9/2015
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.85
|
6.59
|
47,500
|
|
|
11/6/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.93
|
6.66
|
50,200
|
|
|
11/5/2015
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
6.74
|
54,300
|
|
|
11/4/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.07
|
6.81
|
19,000
|
|
|
11/3/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.00
|
6.81
|
139,700
|
|
|
11/2/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.97
|
6.81
|
22,500
|
|
|
10/30/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
6.81
|
9,600
|
|
|
10/29/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.00
|
6.81
|
178,700
|
|
|
10/28/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.04
|
6.81
|
40,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|