|
Closing price on 2/9/2022
|
|
| Open |
12.50 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
246,500 |
| Split-adjusted Price |
10.69 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+0.10 / +0.81%
|
12.50
|
12.80
|
12.30
|
12.40
|
12.47
|
10.69
|
246,500
|
|
|
2/8/2022
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.38
|
10.60
|
97,100
|
|
|
2/7/2022
|
+1.10 / +9.65%
|
11.60
|
12.50
|
11.60
|
12.50
|
12.11
|
10.77
|
185,100
|
|
|
1/28/2022
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.31
|
9.82
|
122,400
|
|
|
1/27/2022
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.38
|
9.74
|
163,900
|
|
|
1/26/2022
|
-0.10 / -0.87%
|
11.80
|
11.80
|
11.20
|
11.40
|
11.40
|
9.82
|
90,200
|
|
|
1/25/2022
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.00
|
11.50
|
11.25
|
9.91
|
188,000
|
|
|
1/24/2022
|
-0.70 / -5.74%
|
12.20
|
12.20
|
11.50
|
11.50
|
11.67
|
9.91
|
351,300
|
|
|
1/21/2022
|
+0.20 / +1.67%
|
12.00
|
12.30
|
11.80
|
12.20
|
11.99
|
10.51
|
250,900
|
|
|
1/20/2022
|
+0.20 / +1.69%
|
12.00
|
12.40
|
11.50
|
12.00
|
11.74
|
10.34
|
151,700
|
|
|
1/19/2022
|
+0.60 / +5.36%
|
11.80
|
12.30
|
11.00
|
11.80
|
11.49
|
10.17
|
358,300
|
|
|
1/18/2022
|
-1.20 / -9.68%
|
12.40
|
12.40
|
11.20
|
11.20
|
11.60
|
9.65
|
536,400
|
|
|
1/17/2022
|
-1.30 / -9.49%
|
14.10
|
14.10
|
12.40
|
12.40
|
13.37
|
10.69
|
325,700
|
|
|
1/14/2022
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.10
|
13.70
|
13.64
|
11.81
|
126,500
|
|
|
1/13/2022
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.80
|
13.80
|
14.16
|
11.89
|
349,800
|
|
|
1/12/2022
|
-0.10 / -0.72%
|
14.20
|
14.50
|
13.80
|
13.80
|
14.12
|
11.89
|
506,800
|
|
|
1/11/2022
|
-0.30 / -2.11%
|
14.20
|
14.50
|
13.80
|
13.90
|
14.05
|
11.98
|
457,500
|
|
|
1/10/2022
|
-0.30 / -2.07%
|
14.50
|
14.80
|
14.20
|
14.20
|
14.52
|
12.24
|
578,400
|
|
|
1/7/2022
|
+0.20 / +1.40%
|
14.50
|
14.60
|
14.20
|
14.50
|
14.40
|
12.49
|
575,500
|
|
|
1/6/2022
|
-0.10 / -0.69%
|
14.70
|
14.70
|
14.20
|
14.30
|
14.32
|
12.32
|
345,000
|
|
|
1/5/2022
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.40
|
14.40
|
14.70
|
12.41
|
689,000
|
|
|
1/4/2022
|
+0.20 / +1.41%
|
14.20
|
14.80
|
14.20
|
14.40
|
14.53
|
12.41
|
284,200
|
|
|
12/31/2021
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.22
|
12.24
|
291,200
|
|
|
12/30/2021
|
-0.10 / -0.70%
|
14.50
|
14.70
|
14.20
|
14.20
|
14.46
|
12.24
|
374,500
|
|
|
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
|
|
|