|
Closing price on 1/29/2018
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.40 |
| Volume |
1,189,960 |
| Split-adjusted Price |
2.50 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.46
|
2.50
|
1,189,960
|
|
|
1/26/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
2,341,509
|
|
|
1/25/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.55
|
2.50
|
6,326,501
|
|
|
1/24/2018
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.56
|
2.60
|
2,592,335
|
|
|
1/23/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.54
|
2.50
|
2,892,508
|
|
|
1/22/2018
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.55
|
2.60
|
4,629,459
|
|
|
1/19/2018
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.49
|
2.40
|
2,333,425
|
|
|
1/18/2018
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.30
|
2.50
|
2.43
|
2.50
|
7,034,211
|
|
|
1/17/2018
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.49
|
2.40
|
3,291,349
|
|
|
1/16/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.53
|
2.60
|
3,898,315
|
|
|
1/15/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
2,252,753
|
|
|
1/12/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.50
|
2.60
|
2.64
|
2.60
|
6,782,572
|
|
|
1/11/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.62
|
2.60
|
5,942,465
|
|
|
1/10/2018
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.72
|
2.60
|
6,304,216
|
|
|
1/9/2018
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.69
|
2.70
|
17,122,242
|
|
|
1/8/2018
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.44
|
2.50
|
10,537,415
|
|
|
1/5/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.33
|
2.30
|
2,150,638
|
|
|
1/4/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.33
|
2.30
|
2,697,991
|
|
|
1/3/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.29
|
2.30
|
1,408,144
|
|
|
1/2/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.33
|
2.30
|
2,082,994
|
|
|
12/29/2017
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
2,929,821
|
|
|
12/28/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.23
|
2.20
|
904,461
|
|
|
12/27/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.29
|
2.20
|
3,054,900
|
|
|
12/26/2017
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.22
|
2.20
|
3,614,743
|
|
|
12/25/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
1,846,568
|
|
|
12/22/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.38
|
2.40
|
2,141,800
|
|
|
12/21/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
1,157,429
|
|
|
12/20/2017
|
-0.10 / -4.00%
|
2.40
|
2.60
|
2.30
|
2.40
|
2.46
|
2.40
|
6,630,922
|
|
|
12/19/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.44
|
2.50
|
2,721,188
|
|
|
12/18/2017
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
2,729,076
|
|
|
|