|
Closing price on 11/28/2013
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
1,060,318 |
| Split-adjusted Price |
2.50 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2013
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.55
|
2.50
|
1,060,318
|
|
|
11/27/2013
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
3,617,023
|
|
|
11/26/2013
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.57
|
2.50
|
2,363,378
|
|
|
11/25/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
1,770,212
|
|
|
11/22/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
2,305,009
|
|
|
11/21/2013
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.70
|
2.60
|
5,314,628
|
|
|
11/20/2013
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
3,753,217
|
|
|
11/19/2013
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
2,449,444
|
|
|
11/18/2013
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.40
|
2.60
|
2.56
|
2.60
|
4,484,759
|
|
|
11/15/2013
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.50
|
2.60
|
2.53
|
2.60
|
10,166,617
|
|
|
11/14/2013
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.60
|
2.70
|
2.78
|
2.70
|
3,581,517
|
|
|
11/13/2013
|
-0.10 / -3.57%
|
2.90
|
3.00
|
2.70
|
2.70
|
2.81
|
2.70
|
3,575,006
|
|
|
11/12/2013
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
9,236,731
|
|
|
11/11/2013
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.55
|
2.60
|
4,464,683
|
|
|
11/8/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,751,952
|
|
|
11/7/2013
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.50
|
2.40
|
2,625,407
|
|
|
11/6/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
3,339,652
|
|
|
11/5/2013
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.42
|
2.50
|
5,519,790
|
|
|
11/4/2013
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.29
|
2.30
|
2,009,974
|
|
|
11/1/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
930,411
|
|
|
10/31/2013
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
1,413,635
|
|
|
10/30/2013
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.22
|
2.20
|
1,577,008
|
|
|
10/29/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.25
|
2.30
|
426,944
|
|
|
10/28/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.29
|
2.30
|
889,026
|
|
|
10/25/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,065,467
|
|
|
10/24/2013
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.31
|
2.30
|
2,396,513
|
|
|
10/23/2013
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
2,141,378
|
|
|
10/22/2013
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.38
|
2.30
|
630,556
|
|
|
10/21/2013
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.39
|
2.40
|
3,226,741
|
|
|
10/18/2013
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.20
|
2.30
|
2.30
|
2.30
|
1,247,403
|
|
|
|