|
Closing price on 5/6/2021
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
70,500 |
| Split-adjusted Price |
7.76 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2021
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.02
|
7.76
|
70,500
|
|
|
5/5/2021
|
+0.10 / +1.11%
|
9.00
|
9.40
|
8.80
|
9.10
|
9.07
|
7.84
|
168,390
|
|
|
5/4/2021
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.02
|
7.76
|
34,800
|
|
|
4/29/2021
|
-0.20 / -2.15%
|
9.20
|
9.50
|
9.10
|
9.10
|
9.24
|
7.84
|
37,400
|
|
|
4/28/2021
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.25
|
8.01
|
48,900
|
|
|
4/27/2021
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.20
|
9.40
|
9.33
|
8.10
|
80,500
|
|
|
4/26/2021
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.48
|
8.19
|
287,500
|
|
|
4/23/2021
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.55
|
8.36
|
94,300
|
|
|
4/22/2021
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.50
|
9.60
|
9.70
|
8.27
|
123,100
|
|
|
4/20/2021
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.85
|
8.44
|
83,700
|
|
|
4/19/2021
|
-0.10 / -1.01%
|
9.70
|
10.10
|
9.70
|
9.80
|
9.87
|
8.44
|
42,200
|
|
|
4/16/2021
|
-0.30 / -2.94%
|
10.10
|
10.10
|
9.80
|
9.90
|
10.00
|
8.53
|
189,900
|
|
|
4/15/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.12
|
8.79
|
100,600
|
|
|
4/14/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.11
|
8.79
|
167,700
|
|
|
4/13/2021
|
-0.10 / -0.97%
|
10.40
|
10.60
|
10.00
|
10.20
|
10.19
|
8.79
|
127,800
|
|
|
4/12/2021
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.26
|
8.88
|
142,600
|
|
|
4/9/2021
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.10
|
10.20
|
10.32
|
8.79
|
124,500
|
|
|
4/8/2021
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.28
|
8.79
|
143,500
|
|
|
4/7/2021
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.46
|
8.96
|
98,200
|
|
|
4/6/2021
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
9.13
|
79,500
|
|
|
4/5/2021
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.53
|
9.13
|
155,300
|
|
|
4/2/2021
|
+0.20 / +1.92%
|
10.40
|
10.90
|
10.30
|
10.60
|
10.66
|
9.13
|
216,300
|
|
|
4/1/2021
|
+0.20 / +1.96%
|
10.30
|
10.50
|
10.10
|
10.40
|
10.24
|
8.96
|
161,900
|
|
|
3/31/2021
|
-0.20 / -1.92%
|
10.50
|
10.60
|
9.50
|
10.20
|
10.17
|
8.79
|
555,200
|
|
|
3/30/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.36
|
8.96
|
54,000
|
|
|
3/29/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.30
|
8.96
|
120,900
|
|
|
3/26/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.40
|
10.19
|
8.96
|
438,300
|
|
|
3/25/2021
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.42
|
8.96
|
119,800
|
|
|
3/24/2021
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.54
|
9.13
|
283,500
|
|
|
3/23/2021
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.80
|
9.22
|
220,900
|
|
|