|
Closing price on 6/9/2022
|
|
| Open |
13.30 |
| High |
14.10 |
| Low |
13.00 |
| Volume |
392,600 |
| Split-adjusted Price |
11.74 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2022
|
0.00 / 0.00%
|
13.30
|
14.10
|
13.00
|
13.30
|
13.39
|
11.74
|
392,600
|
|
|
6/8/2022
|
+1.20 / +9.92%
|
12.20
|
13.30
|
12.10
|
13.30
|
13.08
|
11.74
|
1,320,000
|
|
|
6/7/2022
|
+0.30 / +2.54%
|
12.00
|
12.20
|
11.30
|
12.10
|
11.88
|
10.69
|
262,800
|
|
|
6/6/2022
|
+0.40 / +3.51%
|
11.40
|
12.30
|
11.40
|
11.80
|
11.97
|
10.42
|
343,400
|
|
|
6/3/2022
|
-0.20 / -1.72%
|
11.80
|
11.90
|
11.40
|
11.40
|
11.66
|
10.07
|
310,000
|
|
|
6/2/2022
|
-0.50 / -4.13%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.93
|
10.24
|
348,700
|
|
|
6/1/2022
|
+0.20 / +1.64%
|
12.20
|
12.80
|
12.20
|
12.40
|
12.42
|
10.69
|
337,800
|
|
|
5/31/2022
|
+0.70 / +6.09%
|
11.60
|
12.40
|
11.50
|
12.20
|
12.07
|
10.51
|
668,700
|
|
|
5/30/2022
|
+0.10 / +0.88%
|
11.60
|
12.00
|
11.40
|
11.50
|
11.71
|
9.91
|
495,300
|
|
|
5/27/2022
|
+0.50 / +4.59%
|
11.00
|
11.50
|
10.90
|
11.40
|
11.28
|
9.82
|
381,600
|
|
|
5/26/2022
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.80
|
10.90
|
10.91
|
9.39
|
335,000
|
|
|
5/25/2022
|
+0.60 / +5.83%
|
10.50
|
11.10
|
10.30
|
10.90
|
10.67
|
9.39
|
307,300
|
|
|
5/24/2022
|
-0.20 / -1.90%
|
10.50
|
10.70
|
10.00
|
10.30
|
10.32
|
8.88
|
211,600
|
|
|
5/23/2022
|
-0.10 / -0.94%
|
10.70
|
10.90
|
10.30
|
10.50
|
10.65
|
9.05
|
215,300
|
|
|
5/20/2022
|
+0.30 / +2.91%
|
10.40
|
10.70
|
10.30
|
10.60
|
10.47
|
9.13
|
222,700
|
|
|
5/19/2022
|
+0.30 / +3.00%
|
10.00
|
10.50
|
9.60
|
10.30
|
10.08
|
8.88
|
470,100
|
|
|
5/18/2022
|
-0.20 / -1.96%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.21
|
8.62
|
243,400
|
|
|
5/17/2022
|
+0.90 / +9.68%
|
9.30
|
10.20
|
9.30
|
10.20
|
9.86
|
8.79
|
177,600
|
|
|
5/16/2022
|
+0.60 / +6.90%
|
8.70
|
9.50
|
8.30
|
9.30
|
9.23
|
8.01
|
406,000
|
|
|
5/13/2022
|
-0.90 / -9.38%
|
9.60
|
9.90
|
8.70
|
8.70
|
9.34
|
7.50
|
640,600
|
|
|
5/12/2022
|
-0.90 / -8.57%
|
10.20
|
11.20
|
9.50
|
9.60
|
9.96
|
8.27
|
729,200
|
|
|
5/11/2022
|
-0.50 / -4.55%
|
11.10
|
11.40
|
10.50
|
10.50
|
10.99
|
9.05
|
138,200
|
|
|
5/10/2022
|
+0.40 / +3.77%
|
10.00
|
11.20
|
9.70
|
11.00
|
10.49
|
9.48
|
215,300
|
|
|
5/9/2022
|
-1.10 / -9.40%
|
11.70
|
11.70
|
10.60
|
10.60
|
10.85
|
9.13
|
444,400
|
|
|
5/6/2022
|
-0.50 / -4.10%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.86
|
10.08
|
287,100
|
|
|
5/5/2022
|
-0.20 / -1.61%
|
12.70
|
12.90
|
12.10
|
12.20
|
12.47
|
10.51
|
353,100
|
|
|
5/4/2022
|
+0.30 / +2.48%
|
12.10
|
12.70
|
12.10
|
12.40
|
12.50
|
10.69
|
397,600
|
|
|
4/29/2022
|
+0.20 / +1.68%
|
11.60
|
12.30
|
11.60
|
12.10
|
12.07
|
10.43
|
239,800
|
|
|
4/28/2022
|
-0.40 / -3.25%
|
12.30
|
12.50
|
11.80
|
11.90
|
12.07
|
10.25
|
298,300
|
|
|
4/27/2022
|
+0.40 / +3.36%
|
11.90
|
12.30
|
11.60
|
12.30
|
12.07
|
10.60
|
244,300
|
|
|