|
Closing price on 8/5/2015
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
7,600 |
| Split-adjusted Price |
7.41 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2015
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.89
|
7.41
|
7,600
|
|
|
8/4/2015
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.41
|
35,400
|
|
|
8/3/2015
|
-0.10 / -0.99%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
7.49
|
88,200
|
|
|
7/31/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
7.56
|
31,400
|
|
|
7/30/2015
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
7.56
|
57,400
|
|
|
7/29/2015
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.02
|
7.49
|
91,600
|
|
|
7/28/2015
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
7.56
|
125,900
|
|
|
7/27/2015
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.18
|
7.71
|
89,700
|
|
|
7/24/2015
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.30
|
10.10
|
9.96
|
7.56
|
23,500
|
|
|
7/23/2015
|
-0.10 / -0.98%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.01
|
7.56
|
32,000
|
|
|
7/22/2015
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.00
|
7.64
|
81,600
|
|
|
7/21/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.03
|
7.56
|
113,830
|
|
|
7/20/2015
|
-0.20 / -1.94%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.06
|
7.56
|
340,700
|
|
|
7/17/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.33
|
7.71
|
51,910
|
|
|
7/16/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
7.71
|
80,950
|
|
|
7/15/2015
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.36
|
7.71
|
169,900
|
|
|
7/14/2015
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.41
|
7.79
|
81,500
|
|
|
7/13/2015
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.44
|
7.86
|
85,400
|
|
|
7/10/2015
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
7.79
|
61,010
|
|
|
7/9/2015
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.34
|
7.86
|
99,120
|
|
|
7/8/2015
|
-0.20 / -1.85%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.43
|
7.94
|
151,000
|
|
|
7/7/2015
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.84
|
8.09
|
65,900
|
|
|
7/6/2015
|
+0.40 / +3.77%
|
10.60
|
11.10
|
10.60
|
11.00
|
10.91
|
8.23
|
444,022
|
|
|
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
|
|
|