|
|
Closing price on 9/24/2021
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
12.70 |
| Volume |
1,325,900 |
| Split-adjusted Price |
10.94 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2021
|
-0.80 / -5.93%
|
13.50
|
13.80
|
12.70
|
12.70
|
13.12
|
10.94
|
1,325,900
|
|
|
9/23/2021
|
-0.50 / -3.57%
|
14.00
|
14.50
|
13.50
|
13.50
|
13.96
|
11.63
|
1,117,100
|
|
|
9/22/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.60
|
14.00
|
13.97
|
12.06
|
1,205,600
|
|
|
9/21/2021
|
+0.80 / +6.06%
|
13.00
|
14.10
|
12.20
|
14.00
|
13.16
|
12.06
|
1,445,400
|
|
|
9/20/2021
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.10
|
13.20
|
13.41
|
11.37
|
1,207,100
|
|
|
9/17/2021
|
+0.50 / +3.94%
|
12.70
|
13.80
|
12.70
|
13.20
|
13.51
|
11.37
|
1,916,700
|
|
|
9/16/2021
|
+1.00 / +8.55%
|
11.70
|
12.80
|
11.70
|
12.70
|
12.66
|
10.94
|
1,337,700
|
|
|
9/15/2021
|
+1.00 / +9.35%
|
10.90
|
11.70
|
10.50
|
11.70
|
11.41
|
10.08
|
927,800
|
|
|
9/14/2021
|
-0.20 / -1.83%
|
11.00
|
11.20
|
10.50
|
10.70
|
10.77
|
9.22
|
655,700
|
|
|
9/13/2021
|
0.00 / 0.00%
|
10.80
|
11.40
|
10.80
|
10.90
|
11.07
|
9.39
|
617,800
|
|
|
9/10/2021
|
+0.50 / +4.81%
|
10.90
|
11.10
|
10.50
|
10.90
|
10.91
|
9.39
|
672,800
|
|
|
9/9/2021
|
+0.90 / +9.47%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.32
|
8.96
|
1,234,800
|
|
|
9/8/2021
|
-0.40 / -4.04%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.62
|
8.19
|
415,900
|
|
|
9/7/2021
|
-0.40 / -3.88%
|
10.30
|
10.40
|
9.90
|
9.90
|
10.05
|
8.53
|
331,100
|
|
|
9/6/2021
|
+0.70 / +7.29%
|
9.90
|
10.40
|
9.80
|
10.30
|
10.15
|
8.88
|
694,700
|
|
|
9/1/2021
|
+0.80 / +9.09%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.45
|
8.27
|
863,500
|
|
|
8/31/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.87
|
7.58
|
139,300
|
|
|
8/30/2021
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.82
|
7.58
|
16,900
|
|
|
8/27/2021
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.72
|
7.58
|
59,500
|
|
|
8/26/2021
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.74
|
7.58
|
49,200
|
|
|
8/25/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
7.41
|
5,900
|
|
|
8/24/2021
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.55
|
7.41
|
13,800
|
|
|
8/23/2021
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.56
|
7.32
|
45,200
|
|
|
8/20/2021
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.69
|
7.41
|
130,300
|
|
|
8/19/2021
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
7.67
|
65,000
|
|
|
8/18/2021
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.72
|
7.58
|
85,300
|
|
|
8/17/2021
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.81
|
7.58
|
32,700
|
|
|
8/16/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.79
|
7.67
|
66,900
|
|
|
8/13/2021
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.84
|
7.67
|
81,000
|
|
|
8/12/2021
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.01
|
7.76
|
85,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|