|
Closing price on 3/17/2021
|
|
| Open |
10.90 |
| High |
11.10 |
| Low |
10.60 |
| Volume |
396,201 |
| Split-adjusted Price |
9.22 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2021
|
-0.10 / -0.93%
|
10.90
|
11.10
|
10.60
|
10.70
|
10.84
|
9.22
|
396,201
|
|
|
3/16/2021
|
+0.50 / +4.85%
|
10.30
|
10.90
|
10.10
|
10.80
|
10.48
|
9.31
|
251,010
|
|
|
3/15/2021
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.41
|
8.88
|
330,800
|
|
|
3/12/2021
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.30
|
10.70
|
10.67
|
9.22
|
271,200
|
|
|
3/11/2021
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.40
|
10.70
|
10.63
|
9.22
|
343,400
|
|
|
3/10/2021
|
-0.50 / -4.39%
|
11.30
|
11.30
|
10.60
|
10.90
|
10.77
|
9.39
|
507,800
|
|
|
3/9/2021
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.31
|
9.82
|
366,000
|
|
|
3/8/2021
|
+1.00 / +9.80%
|
11.00
|
11.20
|
10.60
|
11.20
|
11.17
|
9.65
|
1,363,400
|
|
|
3/5/2021
|
+0.90 / +9.68%
|
9.40
|
10.20
|
9.40
|
10.20
|
10.15
|
8.79
|
1,417,400
|
|
|
3/4/2021
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.35
|
8.01
|
180,200
|
|
|
3/3/2021
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.41
|
8.10
|
131,900
|
|
|
3/2/2021
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.28
|
8.01
|
72,300
|
|
|
3/1/2021
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.12
|
7.84
|
113,600
|
|
|
2/26/2021
|
-0.10 / -1.10%
|
9.00
|
9.40
|
9.00
|
9.00
|
9.01
|
7.76
|
38,300
|
|
|
2/25/2021
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.07
|
7.84
|
45,600
|
|
|
2/24/2021
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.05
|
7.84
|
92,400
|
|
|
2/23/2021
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.24
|
7.93
|
55,000
|
|
|
2/22/2021
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.31
|
8.01
|
30,300
|
|
|
2/19/2021
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.34
|
8.10
|
87,300
|
|
|
2/18/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.27
|
8.01
|
72,900
|
|
|
2/17/2021
|
+0.50 / +5.68%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.28
|
8.01
|
95,500
|
|
|
2/9/2021
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.79
|
7.58
|
6,200
|
|
|
2/8/2021
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
7.58
|
30,100
|
|
|
2/5/2021
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.60
|
9.00
|
8.81
|
7.76
|
165,800
|
|
|
2/4/2021
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.01
|
7.76
|
38,200
|
|
|
2/3/2021
|
+0.30 / +3.41%
|
9.00
|
9.20
|
8.70
|
9.10
|
9.02
|
7.84
|
39,900
|
|
|
2/2/2021
|
+0.20 / +2.33%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.53
|
7.58
|
32,900
|
|
|
2/1/2021
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.41
|
7.41
|
39,100
|
|
|
1/29/2021
|
+0.50 / +6.25%
|
7.20
|
8.60
|
7.20
|
8.50
|
8.12
|
7.32
|
72,200
|
|
|
1/28/2021
|
-0.80 / -9.09%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.12
|
6.89
|
212,100
|
|
|