|
Closing price on 12/10/2014
|
|
| Open |
5.60 |
| High |
5.90 |
| Low |
5.40 |
| Volume |
3,201,067 |
| Split-adjusted Price |
5.80 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2014
|
+0.30 / +5.45%
|
5.60
|
5.90
|
5.40
|
5.80
|
5.63
|
5.80
|
3,201,067
|
|
|
12/9/2014
|
-0.50 / -8.33%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.73
|
5.50
|
11,099,988
|
|
|
12/8/2014
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.06
|
6.00
|
9,341,859
|
|
|
12/5/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.22
|
6.20
|
3,829,683
|
|
|
12/4/2014
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.25
|
6.20
|
1,741,480
|
|
|
12/3/2014
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
2,768,841
|
|
|
12/2/2014
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.30
|
6.20
|
2,371,667
|
|
|
12/1/2014
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.37
|
6.30
|
5,466,699
|
|
|
11/28/2014
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.37
|
6.30
|
5,609,871
|
|
|
11/27/2014
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.23
|
6.40
|
6,576,118
|
|
|
11/26/2014
|
-0.10 / -1.61%
|
6.30
|
6.50
|
6.10
|
6.10
|
6.30
|
6.10
|
7,637,371
|
|
|
11/25/2014
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.23
|
6.20
|
4,578,760
|
|
|
11/24/2014
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.11
|
6.10
|
3,952,510
|
|
|
11/21/2014
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.22
|
6.20
|
3,700,477
|
|
|
11/20/2014
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.23
|
6.30
|
5,384,370
|
|
|
11/19/2014
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.17
|
6.10
|
6,787,690
|
|
|
11/18/2014
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.29
|
6.20
|
4,977,630
|
|
|
11/17/2014
|
-0.30 / -4.55%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.48
|
6.30
|
5,844,764
|
|
|
11/14/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.62
|
6.60
|
15,139,371
|
|
|
11/13/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.53
|
6.60
|
5,866,789
|
|
|
11/12/2014
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
3,878,603
|
|
|
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
|
|
|
|