|
Closing price on 10/24/2017
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
2,408,192 |
| Split-adjusted Price |
2.50 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2017
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
2,408,192
|
|
|
10/23/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
3,017,099
|
|
|
10/20/2017
|
-0.10 / -4.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.49
|
2.40
|
1,663,638
|
|
|
10/19/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
1,360,484
|
|
|
10/18/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
1,905,941
|
|
|
10/17/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.53
|
2.50
|
784,271
|
|
|
10/16/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
4,665,640
|
|
|
10/13/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
1,764,134
|
|
|
10/12/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.57
|
2.50
|
488,297
|
|
|
10/11/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.48
|
2.50
|
4,368,270
|
|
|
10/10/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
2,752,076
|
|
|
10/9/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.52
|
2.50
|
1,263,634
|
|
|
10/6/2017
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.61
|
2.60
|
5,754,203
|
|
|
10/5/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.52
|
2.50
|
703,253
|
|
|
10/4/2017
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.54
|
2.60
|
2,274,762
|
|
|
10/3/2017
|
-0.10 / -4.00%
|
2.40
|
2.60
|
2.30
|
2.40
|
2.43
|
2.40
|
8,766,970
|
|
|
10/2/2017
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.53
|
2.50
|
8,096,830
|
|
|
9/29/2017
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.63
|
2.70
|
1,864,956
|
|
|
9/28/2017
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.69
|
2.60
|
2,576,792
|
|
|
9/27/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
4,383,133
|
|
|
9/26/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.87
|
2.80
|
10,659,578
|
|
|
9/25/2017
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.77
|
2.80
|
7,737,474
|
|
|
9/22/2017
|
-0.10 / -3.70%
|
2.90
|
2.90
|
2.60
|
2.60
|
2.74
|
2.60
|
7,248,399
|
|
|
9/21/2017
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.64
|
2.70
|
12,369,249
|
|
|
9/20/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
1,412,110
|
|
|
9/19/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
1,485,270
|
|
|
9/18/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.52
|
2.50
|
1,197,345
|
|
|
9/15/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.49
|
2.50
|
804,400
|
|
|
9/14/2017
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,905,446
|
|
|
9/13/2017
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
630,109
|
|
|
|