|
Closing price on 11/11/2014
|
|
| Open |
6.20 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
5,886,893 |
| Split-adjusted Price |
6.30 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2014
|
+0.10 / +1.61%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.35
|
6.30
|
5,886,893
|
|
|
11/10/2014
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.32
|
6.20
|
3,906,944
|
|
|
11/7/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
6.40
|
2,517,355
|
|
|
11/6/2014
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.43
|
6.40
|
8,642,793
|
|
|
11/5/2014
|
+0.30 / +5.00%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.11
|
6.30
|
7,847,144
|
|
|
11/4/2014
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.10
|
6.00
|
2,569,266
|
|
|
11/3/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.11
|
6.10
|
3,741,103
|
|
|
10/31/2014
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.02
|
6.10
|
4,695,115
|
|
|
10/30/2014
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
3,111,972
|
|
|
10/29/2014
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.97
|
6.00
|
4,168,455
|
|
|
10/28/2014
|
+0.40 / +7.27%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.75
|
5.90
|
6,137,030
|
|
|
10/27/2014
|
-0.30 / -5.17%
|
5.80
|
6.00
|
5.50
|
5.50
|
5.81
|
5.50
|
8,325,530
|
|
|
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
|
|
|
|