|
Closing price on 2/14/2019
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
56,500 |
| Split-adjusted Price |
6.71 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2019
|
-0.20 / -2.35%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.36
|
6.71
|
56,500
|
|
|
2/13/2019
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.48
|
6.87
|
64,700
|
|
|
2/12/2019
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.84
|
6.47
|
17,100
|
|
|
2/11/2019
|
-0.20 / -2.53%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.74
|
6.23
|
25,700
|
|
|
2/1/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.85
|
6.39
|
8,500
|
|
|
1/31/2019
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.94
|
6.39
|
800
|
|
|
1/30/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
6.55
|
3,000
|
|
|
1/29/2019
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
6.55
|
37,000
|
|
|
1/28/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.96
|
6.47
|
40,600
|
|
|
1/25/2019
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.97
|
6.47
|
27,400
|
|
|
1/24/2019
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.11
|
6.55
|
17,300
|
|
|
1/23/2019
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.06
|
6.63
|
29,500
|
|
|
1/22/2019
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
6.63
|
38,700
|
|
|
1/21/2019
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.19
|
6.71
|
40,800
|
|
|
1/18/2019
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.25
|
6.63
|
13,300
|
|
|
1/17/2019
|
-0.20 / -2.30%
|
8.70
|
8.90
|
8.40
|
8.50
|
8.53
|
6.87
|
23,700
|
|
|
1/16/2019
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.69
|
7.03
|
152,000
|
|
|
1/15/2019
|
+0.30 / +3.61%
|
8.00
|
9.10
|
7.80
|
8.60
|
8.71
|
6.95
|
256,100
|
|
|
1/14/2019
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.71
|
200
|
|
|
1/11/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.63
|
0
|
|
|
1/10/2019
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.12
|
6.63
|
10,100
|
|
|
1/9/2019
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.12
|
6.63
|
27,700
|
|
|
1/8/2019
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.08
|
6.55
|
13,300
|
|
|
1/7/2019
|
-0.10 / -1.20%
|
7.70
|
8.20
|
7.50
|
8.20
|
7.76
|
6.63
|
4,100
|
|
|
1/4/2019
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.71
|
1,100
|
|
|
1/3/2019
|
+0.40 / +4.94%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.47
|
6.87
|
175,400
|
|
|
1/2/2019
|
-0.40 / -4.71%
|
8.20
|
8.20
|
7.70
|
8.10
|
7.86
|
6.55
|
5,000
|
|
|
12/28/2018
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.22
|
6.87
|
4,300
|
|
|
12/27/2018
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.36
|
6.87
|
49,700
|
|
|
12/26/2018
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.63
|
100
|
|
|