|
Closing price on 4/6/2018
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
233,300 |
| Split-adjusted Price |
8.25 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2018
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.31
|
8.25
|
233,300
|
|
|
4/5/2018
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.17
|
8.25
|
25,200
|
|
|
4/4/2018
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.20
|
8.33
|
35,000
|
|
|
4/3/2018
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.21
|
8.17
|
56,200
|
|
|
4/2/2018
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.21
|
8.41
|
108,100
|
|
|
3/30/2018
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.27
|
8.25
|
39,300
|
|
|
3/29/2018
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.49
|
24,500
|
|
|
3/28/2018
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.53
|
8.57
|
52,400
|
|
|
3/27/2018
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.38
|
8.41
|
110,900
|
|
|
3/26/2018
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.66
|
8.49
|
33,900
|
|
|
3/23/2018
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.10
|
10.70
|
10.50
|
8.65
|
76,920
|
|
|
3/22/2018
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.70
|
8.73
|
87,441
|
|
|
3/21/2018
|
-0.30 / -2.80%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.64
|
8.41
|
246,908
|
|
|
3/20/2018
|
-0.10 / -0.93%
|
10.60
|
10.90
|
10.50
|
10.70
|
10.77
|
8.65
|
481,310
|
|
|
3/19/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.78
|
8.73
|
79,970
|
|
|
3/16/2018
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.70
|
10.80
|
10.95
|
8.73
|
286,330
|
|
|
3/15/2018
|
+0.90 / +9.09%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.69
|
8.73
|
891,920
|
|
|
3/14/2018
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.50
|
9.90
|
9.67
|
8.00
|
387,918
|
|
|
3/13/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.84
|
2,000
|
|
|
3/12/2018
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.60
|
7.84
|
110,800
|
|
|
3/9/2018
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.82
|
7.92
|
21,900
|
|
|
3/8/2018
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.71
|
7.84
|
27,600
|
|
|
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
|
|
|