|
Closing price on 8/20/2013
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
171,900 |
| Split-adjusted Price |
5.80 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2013
|
-0.40 / -4.60%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.43
|
5.80
|
171,900
|
|
|
8/19/2013
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.64
|
6.08
|
81,700
|
|
|
8/16/2013
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.61
|
6.01
|
123,800
|
|
|
8/15/2013
|
+0.30 / +3.66%
|
8.20
|
8.70
|
8.10
|
8.50
|
8.49
|
5.94
|
298,500
|
|
|
8/14/2013
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.08
|
5.73
|
183,800
|
|
|
8/13/2013
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
5.66
|
50,275
|
|
|
8/12/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
5.59
|
76,600
|
|
|
8/9/2013
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.06
|
5.59
|
67,600
|
|
|
8/8/2013
|
-0.10 / -1.22%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.21
|
5.66
|
82,300
|
|
|
8/7/2013
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.32
|
5.73
|
26,900
|
|
|
8/6/2013
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
5.80
|
43,100
|
|
|
8/5/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.19
|
5.73
|
14,300
|
|
|
8/2/2013
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.17
|
5.73
|
40,100
|
|
|
8/1/2013
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.18
|
5.66
|
26,100
|
|
|
7/31/2013
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.02
|
5.66
|
13,600
|
|
|
7/30/2013
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.09
|
5.73
|
71,800
|
|
|
7/29/2013
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
5.66
|
24,000
|
|
|
7/26/2013
|
+0.20 / +2.47%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.12
|
5.80
|
106,140
|
|
|
7/25/2013
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
5.66
|
91,300
|
|
|
7/24/2013
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
5.73
|
96,700
|
|
|
7/23/2013
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
5.94
|
62,700
|
|
|
7/22/2013
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.52
|
6.01
|
192,300
|
|
|
7/19/2013
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.60
|
6.08
|
58,700
|
|
|
7/18/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.59
|
6.01
|
51,400
|
|
|
7/17/2013
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.01
|
39,000
|
|
|
7/16/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.61
|
6.08
|
119,400
|
|
|
7/15/2013
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.61
|
6.08
|
57,200
|
|
|
7/12/2013
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.48
|
5.94
|
64,400
|
|
|
7/11/2013
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
5.87
|
61,900
|
|
|
7/10/2013
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.42
|
5.94
|
109,700
|
|
|