|
Closing price on 3/2/2022
|
|
| Open |
15.80 |
| High |
16.50 |
| Low |
14.10 |
| Volume |
1,224,200 |
| Split-adjusted Price |
13.62 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2022
|
+0.20 / +1.28%
|
15.80
|
16.50
|
14.10
|
15.80
|
15.90
|
13.62
|
1,224,200
|
|
|
3/1/2022
|
+0.20 / +1.30%
|
15.50
|
16.10
|
15.40
|
15.60
|
15.68
|
13.44
|
681,600
|
|
|
2/28/2022
|
+0.30 / +1.99%
|
15.20
|
15.80
|
15.10
|
15.40
|
15.34
|
13.27
|
401,200
|
|
|
2/25/2022
|
-0.80 / -5.03%
|
15.80
|
16.10
|
15.00
|
15.10
|
15.35
|
13.01
|
709,200
|
|
|
2/24/2022
|
+0.60 / +3.92%
|
15.30
|
16.20
|
14.90
|
15.90
|
15.75
|
13.70
|
1,723,300
|
|
|
2/23/2022
|
+0.80 / +5.52%
|
14.50
|
15.40
|
14.50
|
15.30
|
15.05
|
13.18
|
1,019,000
|
|
|
2/22/2022
|
+0.80 / +5.84%
|
13.70
|
14.90
|
13.70
|
14.50
|
14.27
|
12.49
|
740,400
|
|
|
2/21/2022
|
+0.40 / +3.01%
|
13.30
|
13.80
|
13.30
|
13.70
|
13.56
|
11.81
|
219,900
|
|
|
2/18/2022
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.27
|
11.46
|
197,200
|
|
|
2/17/2022
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.10
|
13.50
|
13.40
|
11.63
|
280,700
|
|
|
2/16/2022
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.10
|
13.50
|
13.52
|
11.63
|
151,800
|
|
|
2/15/2022
|
-0.10 / -0.71%
|
14.50
|
15.00
|
13.50
|
13.90
|
14.25
|
11.98
|
431,500
|
|
|
2/14/2022
|
+1.20 / +9.38%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.85
|
12.06
|
442,100
|
|
|
2/11/2022
|
+0.20 / +1.59%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.73
|
11.03
|
113,600
|
|
|
2/10/2022
|
+0.20 / +1.61%
|
12.40
|
12.80
|
12.40
|
12.60
|
12.60
|
10.86
|
183,700
|
|
|
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
|
|
|