|
Closing price on 2/8/2012
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
3,792,800 |
| Split-adjusted Price |
8.90 |
There is no data on 2/9/2012. Display data on 2/8/2012 instead.
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2012
|
+0.50 / +5.95%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.78
|
8.90
|
3,792,800
|
|
|
2/7/2012
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.42
|
8.60
|
5,094,700
|
|
|
2/6/2012
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.00
|
8.40
|
8.24
|
8.40
|
4,098,000
|
|
|
2/3/2012
|
+0.20 / +2.44%
|
8.70
|
8.70
|
8.20
|
8.40
|
8.57
|
8.40
|
6,890,900
|
|
|
2/2/2012
|
+0.50 / +6.49%
|
8.20
|
8.20
|
7.80
|
8.20
|
8.17
|
8.20
|
1,569,000
|
|
|
2/1/2012
|
+0.30 / +4.00%
|
7.40
|
7.90
|
7.30
|
7.80
|
7.65
|
7.80
|
4,059,300
|
|
|
1/31/2012
|
+0.30 / +4.23%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.45
|
7.40
|
3,930,200
|
|
|
1/30/2012
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.15
|
7.10
|
1,458,400
|
|
|
1/20/2012
|
+0.10 / +1.45%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.05
|
7.00
|
1,776,400
|
|
|
1/19/2012
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.92
|
7.00
|
1,763,600
|
|
|
1/18/2012
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.63
|
6.70
|
544,400
|
|
|
1/17/2012
|
-0.30 / -4.41%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.63
|
6.50
|
1,130,900
|
|
|
1/16/2012
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.81
|
6.80
|
1,801,800
|
|
|
1/13/2012
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.61
|
6.70
|
1,214,600
|
|
|
1/12/2012
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
6.50
|
819,100
|
|
|
1/11/2012
|
-0.20 / -2.99%
|
6.70
|
6.90
|
6.50
|
6.50
|
6.69
|
6.50
|
1,498,000
|
|
|
1/10/2012
|
+0.30 / +4.69%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.72
|
6.70
|
2,232,600
|
|
|
1/9/2012
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.42
|
6.40
|
1,369,500
|
|
|
1/6/2012
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.30
|
6.50
|
6.47
|
6.50
|
1,402,000
|
|
|
1/5/2012
|
-0.30 / -4.48%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.46
|
6.40
|
1,114,700
|
|
|
1/4/2012
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.67
|
6.70
|
1,010,500
|
|
|
1/3/2012
|
+0.10 / +1.49%
|
6.30
|
7.00
|
6.30
|
6.80
|
6.86
|
6.80
|
1,395,300
|
|
|
12/30/2011
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.30
|
6.80
|
6.66
|
6.80
|
3,179,500
|
|
|
12/29/2011
|
-0.40 / -5.80%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.53
|
6.50
|
2,912,400
|
|
|
12/28/2011
|
+0.10 / +1.47%
|
6.50
|
7.10
|
6.50
|
6.90
|
6.86
|
6.90
|
2,157,400
|
|
|
12/27/2011
|
-0.40 / -5.63%
|
6.90
|
7.10
|
6.70
|
6.70
|
6.76
|
6.70
|
1,979,100
|
|
|
12/26/2011
|
-0.40 / -5.48%
|
7.00
|
7.40
|
6.90
|
6.90
|
7.07
|
6.90
|
1,315,800
|
|
|
12/23/2011
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.10
|
7.30
|
7.29
|
7.30
|
1,847,500
|
|
|
12/22/2011
|
-0.30 / -3.90%
|
7.50
|
7.80
|
7.30
|
7.40
|
7.42
|
7.40
|
1,729,500
|
|
|
12/21/2011
|
+0.10 / +1.32%
|
7.30
|
7.90
|
7.30
|
7.70
|
7.69
|
7.70
|
1,103,300
|
|
|
|