|
Closing price on 10/18/2013
|
|
| Open |
2.30 |
| High |
2.50 |
| Low |
2.20 |
| Volume |
1,247,403 |
| Split-adjusted Price |
2.30 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2013
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.20
|
2.30
|
2.30
|
2.30
|
1,247,403
|
|
|
10/17/2013
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
2,016,202
|
|
|
10/16/2013
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.24
|
2.20
|
641,666
|
|
|
10/15/2013
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.22
|
2.20
|
1,694,188
|
|
|
10/14/2013
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.21
|
2.30
|
1,747,352
|
|
|
10/11/2013
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.29
|
2.20
|
2,380,450
|
|
|
10/10/2013
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.38
|
2.30
|
1,493,393
|
|
|
10/9/2013
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.34
|
2.40
|
2,818,490
|
|
|
10/8/2013
|
-0.10 / -4.35%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.14
|
2.20
|
11,984,776
|
|
|
10/7/2013
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
698,580
|
|
|
10/4/2013
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1,183,460
|
|
|
10/3/2013
|
-0.30 / -10.00%
|
3.00
|
3.10
|
2.70
|
2.70
|
2.75
|
2.70
|
6,532,548
|
|
|
10/2/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.91
|
3.00
|
2,631,406
|
|
|
10/1/2013
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
1,179,550
|
|
|
9/30/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
3.00
|
2,943,484
|
|
|
9/27/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
1,850,198
|
|
|
9/26/2013
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
2,513,088
|
|
|
9/25/2013
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.86
|
2.90
|
4,144,869
|
|
|
9/24/2013
|
-0.20 / -6.90%
|
2.90
|
3.00
|
2.70
|
2.70
|
2.79
|
2.70
|
2,059,318
|
|
|
9/23/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
1,836,583
|
|
|
9/20/2013
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.78
|
2.80
|
4,711,426
|
|
|
9/19/2013
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.63
|
2.60
|
5,698,413
|
|
|
9/18/2013
|
-0.30 / -9.68%
|
3.00
|
3.10
|
2.80
|
2.80
|
2.86
|
2.80
|
4,653,506
|
|
|
9/17/2013
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.08
|
3.10
|
4,443,603
|
|
|
9/16/2013
|
-0.20 / -5.71%
|
3.20
|
3.50
|
3.20
|
3.30
|
3.38
|
3.30
|
2,161,719
|
|
|
9/13/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
834,468
|
|
|
9/12/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
1,016,895
|
|
|
9/11/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.58
|
3.50
|
1,448,412
|
|
|
9/10/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
1,548,984
|
|
|
9/9/2013
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.54
|
3.50
|
1,466,595
|
|
|
|