|
Closing price on 3/24/2009
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
10,000 |
| Split-adjusted Price |
3.52 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2009
|
+0.50 / +6.58%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
3.52
|
10,000
|
|
|
3/23/2009
|
-0.50 / -6.17%
|
8.60
|
8.60
|
7.60
|
7.60
|
7.76
|
3.31
|
6,200
|
|
|
3/20/2009
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.14
|
3.52
|
17,700
|
|
|
3/19/2009
|
-0.40 / -4.60%
|
9.20
|
9.20
|
8.30
|
8.30
|
8.64
|
3.61
|
13,800
|
|
|
3/18/2009
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.64
|
3.79
|
34,900
|
|
|
3/17/2009
|
+0.20 / +2.50%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
3.57
|
14,200
|
|
|
3/16/2009
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.96
|
3.48
|
3,500
|
|
|
3/13/2009
|
+0.20 / +2.63%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.85
|
3.39
|
17,900
|
|
|
3/12/2009
|
+0.10 / +1.33%
|
8.00
|
8.00
|
7.50
|
7.60
|
7.56
|
3.31
|
18,300
|
|
|
3/11/2009
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.47
|
3.26
|
25,400
|
|
|
3/10/2009
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.14
|
3.13
|
6,100
|
|
|
3/9/2009
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.05
|
7,000
|
|
|
3/6/2009
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.05
|
5,200
|
|
|
3/5/2009
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.09
|
3.09
|
8,100
|
|
|
3/4/2009
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.06
|
3.09
|
11,700
|
|
|
3/3/2009
|
+0.20 / +2.94%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.01
|
3.05
|
1,100
|
|
|
3/2/2009
|
+0.20 / +3.03%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.82
|
2.96
|
6,100
|
|
|
2/27/2009
|
-0.60 / -8.33%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.53
|
2.87
|
5,500
|
|
|
2/26/2009
|
+0.20 / +2.86%
|
6.80
|
7.20
|
6.60
|
7.20
|
6.68
|
3.13
|
3,300
|
|
|
2/25/2009
|
+0.50 / +7.69%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.95
|
3.05
|
11,000
|
|
|
2/24/2009
|
-0.30 / -4.41%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.58
|
2.83
|
5,700
|
|
|
2/23/2009
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.96
|
2,600
|
|
|
2/20/2009
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.04
|
3.05
|
9,900
|
|
|
2/19/2009
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.82
|
3.05
|
16,300
|
|
|
2/18/2009
|
-0.50 / -6.94%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.79
|
2.92
|
8,100
|
|
|
2/17/2009
|
-0.30 / -4.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.13
|
4,700
|
|
|
2/16/2009
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.69
|
3.26
|
4,900
|
|
|
2/13/2009
|
+0.10 / +1.32%
|
7.30
|
7.80
|
7.30
|
7.70
|
7.70
|
3.35
|
4,000
|
|
|
2/12/2009
|
-0.30 / -3.80%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.65
|
3.31
|
5,500
|
|
|
2/11/2009
|
-0.30 / -3.66%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.92
|
3.44
|
2,400
|
|
|