|
Closing price on 12/14/2017
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
2,964,063 |
| Split-adjusted Price |
2.40 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.38
|
2.40
|
2,964,063
|
|
|
12/13/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.39
|
2.40
|
1,771,316
|
|
|
12/12/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.32
|
2.40
|
2,508,298
|
|
|
12/11/2017
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.37
|
2.30
|
5,833,821
|
|
|
12/8/2017
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.29
|
2.20
|
1,097,267
|
|
|
12/7/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
872,940
|
|
|
12/6/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,233,542
|
|
|
12/5/2017
|
-0.10 / -4.17%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.35
|
2.30
|
2,505,870
|
|
|
12/4/2017
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.38
|
2.40
|
5,102,124
|
|
|
12/1/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
820,475
|
|
|
11/30/2017
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.27
|
2.20
|
583,710
|
|
|
11/29/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,030,866
|
|
|
11/28/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
2,867,526
|
|
|
11/27/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.31
|
2.30
|
1,899,818
|
|
|
11/24/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.25
|
2.30
|
1,337,029
|
|
|
11/23/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
2,056,527
|
|
|
11/22/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
1,424,472
|
|
|
11/21/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
1,042,633
|
|
|
11/20/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
1,004,663
|
|
|
11/17/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.22
|
2.20
|
288,490
|
|
|
11/16/2017
|
-0.10 / -4.35%
|
2.50
|
2.50
|
2.20
|
2.20
|
2.35
|
2.20
|
3,599,576
|
|
|
11/15/2017
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.25
|
2.30
|
3,118,630
|
|
|
11/14/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
348,450
|
|
|
11/13/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
1,766,434
|
|
|
11/10/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
1,007,116
|
|
|
11/9/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
1,129,445
|
|
|
11/8/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
1,674,039
|
|
|
11/7/2017
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.19
|
2.10
|
1,823,486
|
|
|
11/6/2017
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.11
|
2.20
|
1,503,450
|
|
|
11/3/2017
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.06
|
2.10
|
4,617,179
|
|
|
|