|
Closing price on 7/2/2009
|
|
| Open |
15.00 |
| High |
17.00 |
| Low |
14.90 |
| Volume |
83,000 |
| Split-adjusted Price |
7.45 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2009
|
+0.60 / +3.75%
|
15.00
|
17.00
|
14.90
|
16.60
|
16.11
|
7.45
|
83,000
|
|
|
7/1/2009
|
-0.50 / -3.03%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
7.18
|
45,600
|
|
|
6/30/2009
|
-0.60 / -3.51%
|
17.50
|
17.50
|
16.50
|
16.50
|
17.08
|
7.40
|
42,700
|
|
|
6/29/2009
|
-0.20 / -1.16%
|
17.30
|
17.50
|
17.00
|
17.10
|
17.31
|
7.67
|
25,400
|
|
|
6/26/2009
|
-0.10 / -0.57%
|
18.00
|
18.00
|
17.20
|
17.30
|
17.41
|
7.76
|
83,500
|
|
|
6/25/2009
|
-2.00 / -10.31%
|
19.50
|
19.70
|
17.40
|
17.40
|
18.42
|
7.81
|
81,800
|
|
|
6/24/2009
|
+0.90 / +4.86%
|
17.30
|
19.70
|
17.30
|
19.40
|
18.55
|
8.71
|
300,800
|
|
|
6/23/2009
|
-1.30 / -6.57%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.30
|
5,400
|
|
|
6/22/2009
|
-1.20 / -5.71%
|
21.00
|
21.00
|
19.80
|
19.80
|
19.83
|
8.89
|
35,700
|
|
|
6/19/2009
|
-1.00 / -4.55%
|
23.50
|
23.50
|
20.50
|
21.00
|
21.24
|
9.42
|
151,100
|
|
|
6/18/2009
|
-0.70 / -3.08%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.96
|
9.87
|
268,400
|
|
|
6/17/2009
|
+1.40 / +6.57%
|
19.90
|
22.70
|
19.90
|
22.70
|
20.58
|
10.19
|
200,100
|
|
|
6/16/2009
|
-1.10 / -4.91%
|
22.90
|
22.90
|
21.30
|
21.30
|
21.32
|
9.56
|
26,900
|
|
|
6/15/2009
|
-1.60 / -6.67%
|
24.50
|
25.00
|
22.40
|
22.40
|
22.95
|
10.05
|
178,200
|
|
|
6/12/2009
|
+1.40 / +6.19%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.77
|
230,600
|
|
|
6/11/2009
|
+0.20 / +0.89%
|
22.60
|
22.60
|
21.20
|
22.60
|
22.50
|
10.14
|
186,900
|
|
|
6/10/2009
|
+0.40 / +1.82%
|
23.30
|
23.30
|
20.30
|
22.40
|
21.20
|
10.05
|
385,300
|
|
|
6/9/2009
|
+1.40 / +6.80%
|
22.00
|
22.00
|
20.60
|
22.00
|
21.78
|
9.87
|
310,700
|
|
|
6/8/2009
|
+1.30 / +6.74%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
9.24
|
17,900
|
|
|
6/5/2009
|
+1.20 / +6.63%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.66
|
23,600
|
|
|
6/4/2009
|
+1.00 / +5.85%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.12
|
55,100
|
|
|
6/3/2009
|
+1.10 / +6.88%
|
17.10
|
17.10
|
16.50
|
17.10
|
17.02
|
7.67
|
352,500
|
|
|
6/2/2009
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.18
|
49,200
|
|
|
6/1/2009
|
+1.00 / +7.14%
|
14.90
|
15.00
|
14.50
|
15.00
|
14.97
|
6.73
|
200,500
|
|
|
5/29/2009
|
-0.90 / -6.04%
|
15.00
|
15.00
|
13.90
|
14.00
|
14.13
|
6.28
|
237,600
|
|
|
5/28/2009
|
+0.50 / +3.47%
|
15.40
|
15.40
|
14.30
|
14.90
|
14.85
|
6.69
|
538,800
|
|
|
5/27/2009
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.46
|
207,700
|
|
|
5/26/2009
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.06
|
48,600
|
|
|
5/25/2009
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.69
|
5.70
|
303,000
|
|
|
5/22/2009
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.34
|
228,000
|
|
|