|
Closing price on 5/25/2020
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
10,700 |
| Split-adjusted Price |
5.95 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.83
|
5.95
|
10,700
|
|
|
5/22/2020
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.85
|
5.86
|
10,600
|
|
|
5/21/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.87
|
5.95
|
34,400
|
|
|
5/20/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.95
|
64,200
|
|
|
5/19/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.93
|
5.95
|
13,700
|
|
|
5/18/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.95
|
500
|
|
|
5/15/2020
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.83
|
5.95
|
28,100
|
|
|
5/14/2020
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.85
|
5.86
|
22,500
|
|
|
5/13/2020
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.92
|
5.95
|
6,100
|
|
|
5/12/2020
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
6.03
|
31,400
|
|
|
5/11/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.95
|
57,200
|
|
|
5/8/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.95
|
5.95
|
11,000
|
|
|
5/7/2020
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
5.95
|
2,700
|
|
|
5/6/2020
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.94
|
6.03
|
6,300
|
|
|
5/5/2020
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.86
|
5.86
|
26,600
|
|
|
5/4/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.86
|
6.03
|
19,500
|
|
|
4/29/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.99
|
6.03
|
6,500
|
|
|
4/28/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.82
|
6.03
|
6,100
|
|
|
4/27/2020
|
+0.10 / +1.45%
|
7.50
|
7.50
|
6.90
|
7.00
|
6.99
|
6.03
|
55,300
|
|
|
4/24/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.95
|
8,100
|
|
|
4/23/2020
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.93
|
5.95
|
20,200
|
|
|
4/22/2020
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.82
|
5.95
|
43,700
|
|
|
4/21/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
5.95
|
17,300
|
|
|
4/20/2020
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.93
|
5.95
|
93,800
|
|
|
4/17/2020
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.96
|
6.03
|
132,600
|
|
|
4/16/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.85
|
5.86
|
5,400
|
|
|
4/15/2020
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.98
|
5.86
|
5,100
|
|
|
4/14/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
6.03
|
11,600
|
|
|
4/13/2020
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.86
|
6.03
|
34,300
|
|
|
4/10/2020
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.86
|
5.77
|
4,500
|
|
|