|
Closing price on 1/13/2012
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
1,244,600 |
| Split-adjusted Price |
6.70 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2012
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.61
|
6.70
|
1,244,600
|
|
|
1/12/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
6.50
|
859,100
|
|
|
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
|
3,907,497
|
|
|
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
|
+0.10 / +1.56%
|
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
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.67
|
6.70
|
1,010,500
|
|
|
1/3/2012
|
0.00 / 0.00%
|
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
|
3,593,400
|
|
|
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
|
+0.20 / +2.99%
|
6.50
|
7.10
|
6.50
|
6.90
|
6.86
|
6.90
|
2,157,400
|
|
|
12/27/2011
|
-0.20 / -2.90%
|
6.90
|
7.10
|
6.70
|
6.70
|
6.76
|
6.70
|
2,069,100
|
|
|
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
|
+0.20 / +2.67%
|
7.30
|
7.90
|
7.30
|
7.70
|
7.69
|
7.70
|
1,103,300
|
|
|
12/20/2011
|
-0.30 / -3.85%
|
7.60
|
7.90
|
7.50
|
7.50
|
7.60
|
7.50
|
1,652,000
|
|
|
12/19/2011
|
-0.20 / -2.50%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.89
|
7.80
|
1,252,500
|
|
|
12/16/2011
|
+0.40 / +5.26%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.90
|
8.00
|
1,843,200
|
|
|
12/15/2011
|
-0.30 / -3.80%
|
7.60
|
7.80
|
7.40
|
7.60
|
7.54
|
7.60
|
2,810,400
|
|
|
12/14/2011
|
-0.20 / -2.47%
|
7.80
|
8.10
|
7.70
|
7.90
|
7.86
|
7.90
|
2,146,300
|
|
|
12/13/2011
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.12
|
8.10
|
1,619,500
|
|
|
12/12/2011
|
-0.50 / -5.75%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.32
|
8.20
|
1,350,700
|
|
|
12/9/2011
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.71
|
8.30
|
2,002,900
|
|
|
12/8/2011
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.80
|
8.90
|
9.02
|
8.49
|
1,534,500
|
|
|
12/7/2011
|
-0.20 / -2.17%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.19
|
8.59
|
1,820,600
|
|
|
12/6/2011
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.20
|
9.20
|
9.40
|
8.78
|
3,797,500
|
|
|
12/5/2011
|
+0.50 / +5.75%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.09
|
8.78
|
3,070,300
|
|
|
12/2/2011
|
+0.20 / +2.35%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.56
|
8.30
|
1,504,600
|
|
|
|