|
Closing price on 3/4/2019
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.20 |
| Volume |
19,200 |
| Split-adjusted Price |
6.63 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2019
|
+0.10 / +1.23%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
6.63
|
19,200
|
|
|
3/1/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.17
|
6.55
|
9,300
|
|
|
2/28/2019
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.24
|
6.55
|
13,500
|
|
|
2/27/2019
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.14
|
6.55
|
13,900
|
|
|
2/26/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.09
|
6.47
|
25,000
|
|
|
2/25/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.08
|
6.47
|
29,000
|
|
|
2/22/2019
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.00
|
8.18
|
6.47
|
13,000
|
|
|
2/21/2019
|
-0.30 / -3.61%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
6.47
|
24,800
|
|
|
2/20/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.20
|
6.71
|
66,200
|
|
|
2/19/2019
|
-0.10 / -1.19%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.15
|
6.71
|
21,000
|
|
|
2/18/2019
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.19
|
6.79
|
57,000
|
|
|
2/15/2019
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.22
|
6.63
|
8,500
|
|
|
2/14/2019
|
-0.20 / -2.35%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.36
|
6.71
|
56,500
|
|
|
2/13/2019
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.48
|
6.87
|
64,700
|
|
|
2/12/2019
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.84
|
6.47
|
17,100
|
|
|
2/11/2019
|
-0.20 / -2.53%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.74
|
6.23
|
25,700
|
|
|
2/1/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.85
|
6.39
|
8,500
|
|
|
1/31/2019
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.94
|
6.39
|
800
|
|
|
1/30/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
6.55
|
3,000
|
|
|
1/29/2019
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
6.55
|
37,000
|
|
|
1/28/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.96
|
6.47
|
40,600
|
|
|
1/25/2019
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.97
|
6.47
|
27,400
|
|
|
1/24/2019
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.11
|
6.55
|
17,300
|
|
|
1/23/2019
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.06
|
6.63
|
29,500
|
|
|
1/22/2019
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
6.63
|
38,700
|
|
|
1/21/2019
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.19
|
6.71
|
40,800
|
|
|
1/18/2019
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.25
|
6.63
|
13,300
|
|
|
1/17/2019
|
-0.20 / -2.30%
|
8.70
|
8.90
|
8.40
|
8.50
|
8.53
|
6.87
|
23,700
|
|
|
1/16/2019
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.69
|
7.03
|
152,000
|
|
|
1/15/2019
|
+0.30 / +3.61%
|
8.00
|
9.10
|
7.80
|
8.60
|
8.71
|
6.95
|
256,100
|
|
|