|
Closing price on 3/5/2009
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
8,100 |
| Split-adjusted Price |
3.09 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2009
|
-0.10 / -1.20%
|
8.60
|
8.80
|
8.20
|
8.20
|
8.27
|
3.57
|
5,500
|
|
|
2/9/2009
|
-0.40 / -4.60%
|
8.40
|
8.90
|
8.10
|
8.30
|
8.30
|
3.61
|
2,600
|
|
|
2/6/2009
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.79
|
1,500
|
|
|
2/5/2009
|
-0.50 / -5.62%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.73
|
3.66
|
18,700
|
|
|
2/4/2009
|
-0.40 / -4.30%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.95
|
3.87
|
15,100
|
|
|
2/3/2009
|
-0.30 / -3.13%
|
9.50
|
9.90
|
9.30
|
9.30
|
9.51
|
4.05
|
5,500
|
|
|
2/2/2009
|
+0.20 / +2.13%
|
9.60
|
10.00
|
9.60
|
9.60
|
9.73
|
4.18
|
7,600
|
|
|
1/23/2009
|
-0.50 / -5.05%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.58
|
4.09
|
15,000
|
|
|
1/22/2009
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.85
|
4.31
|
8,000
|
|
|
1/21/2009
|
-0.10 / -1.03%
|
10.00
|
10.20
|
9.50
|
9.60
|
9.73
|
4.18
|
11,100
|
|
|
1/20/2009
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.92
|
4.22
|
8,900
|
|
|
1/19/2009
|
-0.10 / -0.99%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.13
|
4.35
|
35,000
|
|
|
1/16/2009
|
-0.30 / -2.88%
|
10.50
|
10.50
|
9.90
|
10.10
|
10.05
|
4.40
|
21,500
|
|
|