|
|
Closing price on 3/7/2018
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
116,850 |
| Split-adjusted Price |
7.92 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2018
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.95
|
7.92
|
116,850
|
|
|
3/6/2018
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
9.98
|
8.17
|
168,800
|
|
|
3/5/2018
|
-0.10 / -0.97%
|
10.10
|
10.20
|
9.80
|
10.20
|
10.12
|
8.25
|
26,500
|
|
|
3/2/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.07
|
8.33
|
51,100
|
|
|
3/1/2018
|
-0.20 / -1.90%
|
10.80
|
10.80
|
10.10
|
10.30
|
10.42
|
8.33
|
132,320
|
|
|
2/28/2018
|
+0.50 / +5.00%
|
10.00
|
10.90
|
9.60
|
10.50
|
10.47
|
8.49
|
314,100
|
|
|
2/27/2018
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.98
|
8.09
|
71,300
|
|
|
2/26/2018
|
+0.60 / +6.32%
|
9.10
|
10.10
|
9.10
|
10.10
|
9.83
|
8.17
|
141,700
|
|
|
2/23/2018
|
-0.10 / -1.04%
|
9.80
|
9.80
|
9.20
|
9.50
|
9.36
|
7.68
|
33,400
|
|
|
2/22/2018
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.20
|
9.60
|
9.29
|
7.76
|
13,800
|
|
|
2/21/2018
|
+0.30 / +3.16%
|
10.00
|
10.00
|
9.40
|
9.80
|
9.53
|
7.92
|
12,230
|
|
|
2/13/2018
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.44
|
7.68
|
32,300
|
|
|
2/12/2018
|
+0.20 / +2.20%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.35
|
7.52
|
14,300
|
|
|
2/9/2018
|
+0.60 / +7.06%
|
8.50
|
9.10
|
8.50
|
9.10
|
8.82
|
7.36
|
27,100
|
|
|
2/8/2018
|
-0.10 / -1.16%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.44
|
6.87
|
23,320
|
|
|
2/7/2018
|
+0.30 / +3.61%
|
8.50
|
9.00
|
8.50
|
8.60
|
8.83
|
6.95
|
62,612
|
|
|
2/6/2018
|
-0.80 / -8.79%
|
9.00
|
9.00
|
8.20
|
8.30
|
8.29
|
6.71
|
146,110
|
|
|
2/5/2018
|
-0.90 / -9.00%
|
10.00
|
10.00
|
9.10
|
9.10
|
9.42
|
7.36
|
55,350
|
|
|
2/2/2018
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.09
|
56,938
|
|
|
2/1/2018
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.02
|
8.17
|
115,900
|
|
|
1/31/2018
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.14
|
8.17
|
213,005
|
|
|
1/30/2018
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.08
|
8.17
|
332,067
|
|
|
1/29/2018
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
8.17
|
397,008
|
|
|
1/26/2018
|
-0.40 / -3.81%
|
10.40
|
10.40
|
9.90
|
10.10
|
10.08
|
8.17
|
229,035
|
|
|
1/25/2018
|
-0.10 / -0.94%
|
11.00
|
11.00
|
9.70
|
10.50
|
10.41
|
8.49
|
331,460
|
|
|
1/24/2018
|
+0.90 / +9.28%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.58
|
8.57
|
1,101,230
|
|
|
1/23/2018
|
+0.80 / +8.99%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.84
|
594,235
|
|
|
1/22/2018
|
+0.80 / +9.88%
|
8.20
|
8.90
|
8.10
|
8.90
|
8.73
|
7.20
|
520,400
|
|
|
1/19/2018
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.09
|
6.55
|
17,000
|
|
|
1/18/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
6.55
|
45,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|