|
Closing price on 5/5/2020
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
26,600 |
| Split-adjusted Price |
5.86 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2020
|
+0.50 / +7.81%
|
6.60
|
7.00
|
6.30
|
6.90
|
6.68
|
5.95
|
44,200
|
|
|
4/8/2020
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.34
|
5.51
|
4,700
|
|
|
4/7/2020
|
-0.30 / -4.48%
|
6.30
|
6.70
|
6.30
|
6.40
|
6.42
|
5.51
|
1,800
|
|
|
4/6/2020
|
+0.20 / +3.08%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.58
|
5.77
|
1,300
|
|
|
4/3/2020
|
+0.50 / +8.33%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.35
|
5.60
|
15,600
|
|
|
4/1/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.12
|
5.17
|
1,700
|
|
|
3/31/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
5.17
|
19,300
|
|
|
3/30/2020
|
-0.40 / -6.25%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.91
|
5.17
|
20,600
|
|
|
3/27/2020
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.37
|
5.51
|
10,200
|
|
|
3/26/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.51
|
5.69
|
16,000
|
|
|
3/25/2020
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.59
|
5.69
|
14,000
|
|
|
3/24/2020
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.47
|
5.51
|
8,800
|
|
|
3/23/2020
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.36
|
5.60
|
74,500
|
|
|
3/20/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.52
|
5.51
|
8,000
|
|
|