|
Closing price on 12/23/2013
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.80 |
| Volume |
1,787,469 |
| Split-adjusted Price |
2.80 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2013
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1,787,469
|
|
|
12/20/2013
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.59
|
2.60
|
27,860,753
|
|
|
12/19/2013
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.41
|
2.40
|
4,033,190
|
|
|
12/18/2013
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
2,766,547
|
|
|
12/17/2013
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.42
|
2.50
|
3,938,860
|
|
|
12/16/2013
|
0.00 / 0.00%
|
2.10
|
2.40
|
2.10
|
2.30
|
2.18
|
2.30
|
22,016,939
|
|
|
12/13/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,823,333
|
|
|
12/12/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.32
|
2.30
|
982,900
|
|
|
12/11/2013
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.33
|
2.30
|
1,327,879
|
|
|
12/10/2013
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
2,101,277
|
|
|
12/9/2013
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.49
|
2.50
|
1,054,743
|
|
|
12/6/2013
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,832,459
|
|
|
12/5/2013
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.42
|
2.40
|
1,309,478
|
|
|
12/4/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,573,019
|
|
|
12/3/2013
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.49
|
2.50
|
2,510,559
|
|
|
12/2/2013
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.43
|
2.40
|
1,434,340
|
|
|
11/29/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
3,231,352
|
|
|
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
|
|
|
|