|
Closing price on 5/3/2018
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
3,900 |
| Split-adjusted Price |
7.28 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2018
|
-0.30 / -3.23%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.88
|
7.28
|
3,900
|
|
|
5/2/2018
|
-0.30 / -3.13%
|
8.80
|
9.30
|
8.80
|
9.30
|
8.97
|
7.52
|
4,400
|
|
|
4/27/2018
|
+0.40 / +4.35%
|
9.00
|
9.60
|
8.90
|
9.60
|
9.06
|
7.76
|
11,700
|
|
|
4/26/2018
|
-0.50 / -5.15%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.32
|
7.44
|
22,600
|
|
|
4/24/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.84
|
0
|
|
|
4/23/2018
|
0.00 / 0.00%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.11
|
7.84
|
7,600
|
|
|
4/20/2018
|
0.00 / 0.00%
|
9.00
|
9.70
|
8.90
|
9.70
|
9.02
|
7.84
|
36,400
|
|
|
4/19/2018
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.46
|
7.84
|
6,600
|
|
|
4/18/2018
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.56
|
7.84
|
10,600
|
|
|
4/17/2018
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.65
|
7.84
|
6,100
|
|
|
4/16/2018
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.87
|
7.92
|
10,500
|
|
|
4/13/2018
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
7.76
|
23,700
|
|
|
4/12/2018
|
-0.20 / -2.00%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.71
|
7.92
|
50,500
|
|
|
4/11/2018
|
-0.40 / -3.85%
|
10.30
|
10.30
|
9.80
|
10.00
|
10.02
|
8.09
|
80,400
|
|
|
4/10/2018
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.19
|
8.41
|
12,100
|
|
|
4/9/2018
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.19
|
8.25
|
76,900
|
|
|
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
|
|
|