|
Closing price on 9/28/2015
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
48,100 |
| Split-adjusted Price |
6.59 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.83
|
6.59
|
48,100
|
|
|
9/25/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.59
|
11,400
|
|
|
9/24/2015
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.59
|
60,200
|
|
|
9/23/2015
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.88
|
6.74
|
17,300
|
|
|
9/22/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.95
|
6.66
|
43,900
|
|
|
9/21/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.85
|
6.74
|
15,800
|
|
|
9/18/2015
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.81
|
6.74
|
12,300
|
|
|
9/17/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.82
|
6.59
|
18,200
|
|
|
9/16/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.72
|
6.66
|
13,600
|
|
|
9/15/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.70
|
6.66
|
200
|
|
|
9/14/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
6.66
|
20,600
|
|
|
9/11/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
6.59
|
26,400
|
|
|
9/10/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.82
|
6.59
|
9,000
|
|
|
9/9/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.99
|
6.66
|
9,400
|
|
|
9/8/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.86
|
6.66
|
18,200
|
|
|
9/7/2015
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.81
|
6.59
|
21,000
|
|
|
9/4/2015
|
+0.10 / +1.12%
|
8.60
|
9.10
|
8.60
|
9.00
|
8.85
|
6.74
|
15,200
|
|
|
9/3/2015
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.81
|
6.66
|
65,200
|
|
|
9/1/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.84
|
6.59
|
26,200
|
|
|
8/31/2015
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.85
|
6.59
|
79,400
|
|
|
8/28/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.00
|
8.99
|
6.74
|
107,900
|
|
|
8/27/2015
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.22
|
6.74
|
58,700
|
|
|
8/26/2015
|
+0.70 / +8.24%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.96
|
6.89
|
129,000
|
|
|
8/25/2015
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.42
|
6.36
|
75,800
|
|
|
8/24/2015
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.57
|
6.36
|
324,300
|
|
|
8/21/2015
|
-0.40 / -4.30%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.99
|
6.66
|
128,600
|
|
|
8/20/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.11
|
6.96
|
117,700
|
|
|
8/19/2015
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.33
|
6.89
|
19,600
|
|
|
8/18/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
7.04
|
71,060
|
|
|
8/17/2015
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.35
|
6.96
|
126,000
|
|
|