|
Closing price on 8/18/2014
|
|
| Open |
12.60 |
| High |
13.70 |
| Low |
12.60 |
| Volume |
2,084,360 |
| Split-adjusted Price |
10.26 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2014
|
+1.20 / +9.60%
|
12.60
|
13.70
|
12.60
|
13.70
|
13.47
|
10.26
|
2,084,360
|
|
|
8/15/2014
|
+1.10 / +9.65%
|
11.50
|
12.50
|
11.30
|
12.50
|
12.33
|
9.36
|
2,138,560
|
|
|
8/14/2014
|
-0.30 / -2.56%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.58
|
8.53
|
163,500
|
|
|
8/13/2014
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.64
|
8.76
|
243,430
|
|
|
8/12/2014
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.39
|
8.61
|
108,800
|
|
|
8/11/2014
|
0.00 / 0.00%
|
11.80
|
12.50
|
11.40
|
11.60
|
11.55
|
8.68
|
115,800
|
|
|
8/8/2014
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.50
|
8.68
|
261,300
|
|
|
8/7/2014
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.38
|
8.61
|
89,500
|
|
|
8/6/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.44
|
8.61
|
98,900
|
|
|
8/5/2014
|
+0.40 / +3.60%
|
11.90
|
11.90
|
11.20
|
11.50
|
11.45
|
8.61
|
219,820
|
|
|
8/4/2014
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.31
|
145,100
|
|
|
8/1/2014
|
-0.10 / -0.88%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.06
|
8.38
|
134,400
|
|
|
7/31/2014
|
+0.20 / +1.80%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.13
|
8.46
|
87,600
|
|
|
7/30/2014
|
+0.10 / +0.91%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.97
|
8.31
|
52,400
|
|
|
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
|
|
|