|
Closing price on 7/29/2014
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
82,800 |
| Split-adjusted Price |
8.23 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2014
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
8.23
|
82,800
|
|
|
7/28/2014
|
-0.30 / -2.63%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.10
|
8.31
|
319,310
|
|
|
7/25/2014
|
-0.10 / -0.87%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.59
|
8.53
|
290,100
|
|
|
7/24/2014
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.51
|
8.61
|
213,960
|
|
|
7/23/2014
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.51
|
8.61
|
143,700
|
|
|
7/22/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.53
|
8.68
|
157,010
|
|
|
7/21/2014
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.69
|
8.68
|
298,500
|
|
|
7/18/2014
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.75
|
8.83
|
453,300
|
|
|
7/17/2014
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.66
|
8.76
|
185,850
|
|
|
7/16/2014
|
0.00 / 0.00%
|
10.60
|
12.30
|
10.60
|
11.70
|
11.95
|
8.76
|
617,600
|
|
|
7/15/2014
|
+0.20 / +1.74%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.72
|
8.76
|
506,700
|
|
|
7/14/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.46
|
8.61
|
290,100
|
|
|
7/11/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.36
|
8.61
|
287,800
|
|
|
7/10/2014
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.54
|
8.61
|
667,200
|
|
|
7/9/2014
|
0.00 / 0.00%
|
11.70
|
12.10
|
11.70
|
11.70
|
11.86
|
8.76
|
510,400
|
|
|
7/8/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.57
|
8.76
|
293,000
|
|
|
7/7/2014
|
+0.20 / +1.75%
|
11.40
|
11.80
|
11.40
|
11.60
|
11.67
|
8.68
|
565,600
|
|
|
7/4/2014
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.47
|
8.53
|
394,450
|
|
|
7/3/2014
|
+0.10 / +0.87%
|
11.50
|
11.90
|
11.40
|
11.60
|
11.63
|
8.68
|
437,700
|
|
|
7/2/2014
|
+0.40 / +3.60%
|
11.30
|
11.50
|
11.10
|
11.50
|
11.32
|
8.61
|
720,910
|
|
|
7/1/2014
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.23
|
8.31
|
344,300
|
|
|
6/30/2014
|
-0.10 / -0.89%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.22
|
8.31
|
292,140
|
|
|
6/27/2014
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.09
|
8.38
|
359,440
|
|
|
6/26/2014
|
+0.10 / +0.91%
|
11.10
|
11.40
|
10.80
|
11.10
|
11.23
|
8.31
|
662,040
|
|
|
6/25/2014
|
+0.40 / +3.77%
|
10.60
|
11.20
|
10.60
|
11.00
|
11.00
|
8.23
|
785,650
|
|
|
6/24/2014
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.55
|
7.94
|
304,300
|
|
|
6/23/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.61
|
7.94
|
173,890
|
|
|
6/20/2014
|
0.00 / 0.00%
|
10.60
|
11.60
|
10.60
|
10.60
|
10.85
|
7.94
|
450,200
|
|
|
6/19/2014
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.38
|
7.94
|
472,800
|
|
|
6/18/2014
|
+0.30 / +2.88%
|
10.40
|
11.00
|
10.30
|
10.70
|
10.59
|
8.01
|
1,099,400
|
|
|