|
|
Closing price on 4/7/2022
|
|
| Open |
16.20 |
| High |
16.90 |
| Low |
15.80 |
| Volume |
534,000 |
| Split-adjusted Price |
13.96 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2022
|
-0.10 / -0.61%
|
16.20
|
16.90
|
15.80
|
16.20
|
16.36
|
13.96
|
534,000
|
|
|
4/6/2022
|
+1.00 / +6.54%
|
15.50
|
16.80
|
15.20
|
16.30
|
15.84
|
14.05
|
1,446,400
|
|
|
4/5/2022
|
+0.50 / +3.38%
|
14.80
|
15.40
|
14.80
|
15.30
|
15.28
|
13.18
|
354,200
|
|
|
4/4/2022
|
+0.40 / +2.78%
|
14.40
|
14.80
|
14.20
|
14.80
|
14.57
|
12.75
|
193,000
|
|
|
4/1/2022
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.00
|
14.40
|
14.25
|
12.41
|
622,300
|
|
|
3/31/2022
|
-0.20 / -1.33%
|
15.00
|
15.20
|
14.70
|
14.80
|
14.87
|
12.75
|
267,500
|
|
|
3/30/2022
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.70
|
15.00
|
15.04
|
12.93
|
423,200
|
|
|
3/29/2022
|
0.00 / 0.00%
|
15.00
|
15.80
|
15.00
|
15.40
|
15.39
|
13.27
|
489,900
|
|
|
3/28/2022
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.10
|
15.40
|
15.37
|
13.27
|
527,100
|
|
|
3/25/2022
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.51
|
13.36
|
407,800
|
|
|
3/24/2022
|
+0.10 / +0.65%
|
15.50
|
15.90
|
15.40
|
15.50
|
15.63
|
13.36
|
548,200
|
|
|
3/23/2022
|
-0.10 / -0.65%
|
15.50
|
15.70
|
15.20
|
15.40
|
15.43
|
13.27
|
612,400
|
|
|
3/22/2022
|
+0.40 / +2.65%
|
15.10
|
15.90
|
15.10
|
15.50
|
15.49
|
13.36
|
471,500
|
|
|
3/21/2022
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.00
|
15.10
|
15.09
|
13.01
|
432,300
|
|
|
3/18/2022
|
+0.30 / +2.03%
|
15.10
|
15.40
|
15.10
|
15.10
|
15.25
|
13.01
|
506,800
|
|
|
3/17/2022
|
-0.60 / -3.90%
|
15.30
|
15.50
|
14.60
|
14.80
|
14.89
|
12.75
|
476,900
|
|
|
3/16/2022
|
-0.20 / -1.28%
|
17.10
|
17.10
|
14.50
|
15.40
|
15.41
|
13.27
|
374,100
|
|
|
3/15/2022
|
-0.20 / -1.27%
|
15.00
|
16.00
|
14.30
|
15.60
|
14.80
|
13.44
|
1,073,300
|
|
|
3/14/2022
|
-1.70 / -9.71%
|
15.80
|
17.10
|
15.80
|
15.80
|
15.96
|
13.62
|
1,267,700
|
|
|
3/11/2022
|
-1.00 / -5.41%
|
18.50
|
18.50
|
17.00
|
17.50
|
17.51
|
15.08
|
1,194,000
|
|
|
3/10/2022
|
-0.70 / -3.65%
|
19.20
|
19.30
|
17.30
|
18.50
|
18.11
|
15.94
|
1,289,300
|
|
|
3/9/2022
|
+1.70 / +9.71%
|
17.50
|
19.20
|
17.00
|
19.20
|
18.49
|
16.54
|
2,275,700
|
|
|
3/8/2022
|
-0.50 / -2.78%
|
18.00
|
18.50
|
17.00
|
17.50
|
17.47
|
15.08
|
1,301,200
|
|
|
3/7/2022
|
+1.60 / +9.76%
|
16.20
|
18.00
|
16.20
|
18.00
|
17.63
|
15.51
|
2,131,100
|
|
|
3/4/2022
|
-0.60 / -3.53%
|
17.00
|
17.30
|
16.00
|
16.40
|
16.45
|
14.13
|
793,100
|
|
|
3/3/2022
|
+1.20 / +7.59%
|
16.20
|
17.00
|
15.60
|
17.00
|
16.44
|
14.65
|
1,684,000
|
|
|
3/2/2022
|
+0.20 / +1.28%
|
15.80
|
16.50
|
14.10
|
15.80
|
15.90
|
13.62
|
1,224,200
|
|
|
3/1/2022
|
+0.20 / +1.30%
|
15.50
|
16.10
|
15.40
|
15.60
|
15.68
|
13.44
|
681,600
|
|
|
2/28/2022
|
+0.30 / +1.99%
|
15.20
|
15.80
|
15.10
|
15.40
|
15.34
|
13.27
|
401,200
|
|
|
2/25/2022
|
-0.80 / -5.03%
|
15.80
|
16.10
|
15.00
|
15.10
|
15.35
|
13.01
|
709,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:30:00 AM
|
|
|
|
|