|
Closing price on 2/3/2009
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
5,500 |
| Split-adjusted Price |
4.05 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2009
|
-0.30 / -3.13%
|
9.50
|
9.90
|
9.30
|
9.30
|
9.51
|
4.05
|
5,500
|
|
|
2/2/2009
|
+0.20 / +2.13%
|
9.60
|
10.00
|
9.60
|
9.60
|
9.73
|
4.18
|
7,600
|
|
|
1/23/2009
|
-0.50 / -5.05%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.58
|
4.09
|
15,000
|
|
|
1/22/2009
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.85
|
4.31
|
8,000
|
|
|
1/21/2009
|
-0.10 / -1.03%
|
10.00
|
10.20
|
9.50
|
9.60
|
9.73
|
4.18
|
11,100
|
|
|
1/20/2009
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.92
|
4.22
|
8,900
|
|
|
1/19/2009
|
-0.10 / -0.99%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.13
|
4.35
|
35,000
|
|
|
1/16/2009
|
-0.30 / -2.88%
|
10.50
|
10.50
|
9.90
|
10.10
|
10.05
|
4.40
|
21,500
|
|
|
1/15/2009
|
-0.30 / -2.80%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.53
|
4.53
|
20,100
|
|
|
1/14/2009
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.85
|
4.66
|
7,900
|
|
|
1/13/2009
|
-0.20 / -1.79%
|
11.80
|
11.80
|
10.80
|
11.00
|
11.00
|
4.79
|
19,500
|
|
|
1/12/2009
|
+0.10 / +0.90%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.28
|
4.87
|
38,200
|
|
|
1/9/2009
|
+0.10 / +0.91%
|
10.80
|
11.20
|
10.50
|
11.10
|
10.80
|
4.83
|
16,000
|
|
|
1/8/2009
|
-0.30 / -2.65%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.02
|
4.79
|
6,600
|
|
|
1/7/2009
|
+11.30 / +0.00%
|
11.00
|
11.70
|
10.30
|
11.30
|
11.05
|
4.92
|
104,200
|
|
|