|
Closing price on 7/3/2015
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
117,800 |
| Split-adjusted Price |
7.94 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2015
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.54
|
7.94
|
117,800
|
|
|
7/2/2015
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
7.79
|
68,080
|
|
|
7/1/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.21
|
7.71
|
25,000
|
|
|
6/30/2015
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.29
|
7.71
|
106,600
|
|
|
6/29/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
7.79
|
120,910
|
|
|
6/26/2015
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.43
|
7.79
|
292,900
|
|
|
6/25/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.46
|
7.94
|
138,600
|
|
|
6/24/2015
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.46
|
7.94
|
295,900
|
|
|
6/23/2015
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.52
|
7.79
|
149,300
|
|
|
6/22/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.52
|
7.94
|
330,038
|
|
|
6/19/2015
|
-0.30 / -2.75%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.74
|
7.94
|
340,962
|
|
|
6/18/2015
|
-0.10 / -0.91%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.81
|
8.16
|
279,600
|
|
|
6/17/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.92
|
8.23
|
177,800
|
|
|
6/16/2015
|
-0.40 / -3.51%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.14
|
8.23
|
533,300
|
|
|
6/15/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.22
|
8.53
|
146,500
|
|
|
6/12/2015
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.23
|
8.53
|
295,994
|
|
|
6/11/2015
|
-0.10 / -0.88%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.50
|
8.46
|
705,880
|
|
|
6/10/2015
|
+0.20 / +1.79%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.28
|
8.53
|
396,500
|
|
|
6/9/2015
|
-0.10 / -0.88%
|
10.50
|
11.60
|
10.50
|
11.20
|
11.29
|
8.38
|
464,600
|
|
|
6/8/2015
|
+0.50 / +4.63%
|
10.80
|
11.80
|
10.80
|
11.30
|
11.27
|
8.46
|
813,850
|
|
|
6/5/2015
|
+0.10 / +0.93%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.64
|
8.09
|
298,770
|
|
|
6/4/2015
|
+0.10 / +0.94%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.72
|
8.01
|
423,040
|
|
|
6/3/2015
|
+0.60 / +6.00%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.38
|
7.94
|
629,730
|
|
|
6/2/2015
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.20
|
7.49
|
400,800
|
|
|
6/1/2015
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.26
|
7.64
|
186,300
|
|
|
5/29/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.13
|
7.56
|
362,800
|
|
|
5/28/2015
|
+0.20 / +2.02%
|
9.90
|
10.40
|
9.90
|
10.10
|
10.19
|
7.56
|
652,910
|
|
|
5/27/2015
|
+0.10 / +1.02%
|
9.60
|
10.10
|
9.60
|
9.90
|
9.93
|
7.41
|
386,246
|
|
|
5/26/2015
|
+0.20 / +2.08%
|
9.70
|
10.10
|
9.70
|
9.80
|
9.95
|
7.34
|
647,260
|
|
|
5/25/2015
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.49
|
7.19
|
392,900
|
|
|