|
Closing price on 2/8/2018
|
|
| Open |
8.20 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
23,320 |
| Split-adjusted Price |
6.87 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
-0.10 / -1.16%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.44
|
6.87
|
23,320
|
|
|
2/7/2018
|
+0.30 / +3.61%
|
8.50
|
9.00
|
8.50
|
8.60
|
8.83
|
6.95
|
62,612
|
|
|
2/6/2018
|
-0.80 / -8.79%
|
9.00
|
9.00
|
8.20
|
8.30
|
8.29
|
6.71
|
146,110
|
|
|
2/5/2018
|
-0.90 / -9.00%
|
10.00
|
10.00
|
9.10
|
9.10
|
9.42
|
7.36
|
55,350
|
|
|
2/2/2018
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.09
|
56,938
|
|
|
2/1/2018
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.02
|
8.17
|
115,900
|
|
|
1/31/2018
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.14
|
8.17
|
213,005
|
|
|
1/30/2018
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.08
|
8.17
|
332,067
|
|
|
1/29/2018
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
8.17
|
397,008
|
|
|
1/26/2018
|
-0.40 / -3.81%
|
10.40
|
10.40
|
9.90
|
10.10
|
10.08
|
8.17
|
229,035
|
|
|
1/25/2018
|
-0.10 / -0.94%
|
11.00
|
11.00
|
9.70
|
10.50
|
10.41
|
8.49
|
331,460
|
|
|
1/24/2018
|
+0.90 / +9.28%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.58
|
8.57
|
1,101,230
|
|
|
1/23/2018
|
+0.80 / +8.99%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.84
|
594,235
|
|
|
1/22/2018
|
+0.80 / +9.88%
|
8.20
|
8.90
|
8.10
|
8.90
|
8.73
|
7.20
|
520,400
|
|
|
1/19/2018
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.09
|
6.55
|
17,000
|
|
|
1/18/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
6.55
|
45,100
|
|
|
1/17/2018
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
6.55
|
30,700
|
|
|
1/16/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
6.47
|
93,000
|
|
|
1/15/2018
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.04
|
6.47
|
28,200
|
|
|
1/12/2018
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.11
|
6.55
|
20,000
|
|
|
1/11/2018
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.27
|
6.63
|
11,200
|
|
|
1/10/2018
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.11
|
6.79
|
135,100
|
|
|
1/9/2018
|
+0.10 / +1.23%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.08
|
6.63
|
31,500
|
|
|
1/8/2018
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.08
|
6.55
|
67,700
|
|
|
1/5/2018
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.04
|
6.47
|
71,300
|
|
|
1/4/2018
|
+0.30 / +3.85%
|
7.90
|
8.30
|
7.90
|
8.10
|
8.05
|
6.55
|
68,520
|
|
|
1/3/2018
|
-0.10 / -1.27%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.74
|
6.31
|
18,500
|
|
|
1/2/2018
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.79
|
6.39
|
37,830
|
|
|
12/29/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.76
|
6.31
|
62,900
|
|
|
12/28/2017
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.74
|
6.31
|
173,300
|
|
|