|
Closing price on 1/25/2016
|
|
| Open |
2.60 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
2,813,341 |
| Split-adjusted Price |
2.80 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2016
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.78
|
2.80
|
2,813,341
|
|
|
1/22/2016
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.54
|
2.60
|
1,487,120
|
|
|
1/21/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,949,840
|
|
|
1/20/2016
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.70
|
2.50
|
1,653,325
|
|
|
1/19/2016
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
1,463,340
|
|
|
1/18/2016
|
-0.20 / -7.41%
|
2.70
|
2.80
|
2.50
|
2.50
|
2.54
|
2.50
|
3,315,710
|
|
|
1/15/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.78
|
2.70
|
893,795
|
|
|
1/14/2016
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.76
|
2.70
|
3,862,525
|
|
|
1/13/2016
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.93
|
2.90
|
692,187
|
|
|
1/12/2016
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
1,149,826
|
|
|
1/11/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
1,051,642
|
|
|
1/8/2016
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
3,318,070
|
|
|
1/7/2016
|
-0.20 / -6.25%
|
3.50
|
3.50
|
3.00
|
3.00
|
3.01
|
3.00
|
1,953,300
|
|
|
1/6/2016
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
879,284
|
|
|
1/5/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.00
|
3.10
|
3.10
|
3.10
|
792,004
|
|
|
1/4/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
1,811,646
|
|
|
12/31/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
740,638
|
|
|
12/30/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.10
|
3.10
|
848,225
|
|
|
12/29/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.08
|
3.10
|
1,241,839
|
|
|
12/28/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
1,898,095
|
|
|
12/25/2015
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.11
|
3.10
|
985,215
|
|
|
12/24/2015
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.17
|
3.20
|
1,305,173
|
|
|
12/23/2015
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.19
|
3.10
|
548,700
|
|
|
12/22/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.23
|
3.20
|
966,543
|
|
|
12/21/2015
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.22
|
3.20
|
4,203,155
|
|
|
12/18/2015
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
329,056
|
|
|
12/17/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.09
|
3.10
|
840,890
|
|
|
12/16/2015
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
1,446,251
|
|
|
12/15/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
447,380
|
|
|
12/14/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
1,828,816
|
|
|
|