|
Closing price on 10/24/2014
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
4,202,472 |
| Split-adjusted Price |
5.80 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2014
|
-0.10 / -1.69%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.92
|
5.80
|
4,202,472
|
|
|
10/23/2014
|
-0.20 / -3.28%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.06
|
5.90
|
7,802,096
|
|
|
10/22/2014
|
+0.20 / +3.39%
|
6.00
|
6.30
|
5.90
|
6.10
|
6.12
|
6.10
|
6,972,352
|
|
|
10/21/2014
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
5.90
|
5.93
|
5.90
|
4,919,572
|
|
|
10/20/2014
|
-0.20 / -3.28%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.07
|
5.90
|
3,506,743
|
|
|
10/17/2014
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.70
|
6.10
|
5.91
|
6.10
|
10,971,544
|
|
|
10/16/2014
|
-0.50 / -7.81%
|
6.40
|
6.50
|
5.90
|
5.90
|
6.14
|
5.90
|
14,082,499
|
|
|
10/15/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.39
|
6.40
|
8,785,779
|
|
|
10/14/2014
|
-0.10 / -1.52%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.65
|
6.50
|
7,890,909
|
|
|
10/13/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
5,498,342
|
|
|
10/10/2014
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.59
|
6.60
|
15,988,729
|
|
|
10/9/2014
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.61
|
6.50
|
3,889,093
|
|
|
10/8/2014
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.56
|
6.60
|
12,759,838
|
|
|
10/7/2014
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.59
|
6.50
|
5,200,753
|
|
|
10/6/2014
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
5,791,980
|
|
|
10/3/2014
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.63
|
6.50
|
12,263,225
|
|
|
10/2/2014
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.80
|
6.70
|
18,029,646
|
|
|
10/1/2014
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.92
|
6.90
|
7,182,010
|
|
|
9/30/2014
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.85
|
6.80
|
7,741,178
|
|
|
9/29/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.94
|
6.90
|
8,193,407
|
|
|
9/26/2014
|
+0.30 / +4.55%
|
6.70
|
7.10
|
6.70
|
6.90
|
6.89
|
6.90
|
17,443,834
|
|
|
9/25/2014
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.44
|
6.60
|
14,916,149
|
|
|
9/24/2014
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.25
|
6.30
|
8,280,902
|
|
|
9/23/2014
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.18
|
6.20
|
6,999,878
|
|
|
9/22/2014
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.27
|
6.10
|
10,386,523
|
|
|
9/19/2014
|
+0.30 / +5.00%
|
6.00
|
6.40
|
5.90
|
6.30
|
6.18
|
6.30
|
8,833,252
|
|
|
9/18/2014
|
-0.30 / -4.76%
|
6.30
|
6.40
|
6.00
|
6.00
|
6.29
|
6.00
|
12,353,494
|
|
|
9/17/2014
|
-0.10 / -1.56%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.43
|
6.30
|
15,308,796
|
|
|
9/16/2014
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.18
|
6.40
|
8,802,427
|
|
|
9/15/2014
|
-0.10 / -1.56%
|
6.40
|
6.70
|
6.20
|
6.30
|
6.46
|
6.30
|
14,918,151
|
|
|
|