|
Closing price on 12/5/2011
|
|
| Open |
8.60 |
| High |
9.20 |
| Low |
8.60 |
| Volume |
3,070,300 |
| Split-adjusted Price |
8.78 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2011
|
+0.50 / +5.75%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.09
|
8.78
|
3,070,300
|
|
|
12/2/2011
|
+0.20 / +2.35%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.56
|
8.30
|
1,504,600
|
|
|
12/1/2011
|
+0.10 / +1.19%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.55
|
8.11
|
1,408,400
|
|
|
11/30/2011
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.49
|
8.01
|
1,403,200
|
|
|
11/29/2011
|
-0.10 / -1.15%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.67
|
8.20
|
1,432,700
|
|
|
11/28/2011
|
+0.20 / +2.35%
|
8.30
|
9.00
|
8.10
|
8.70
|
8.82
|
8.30
|
1,970,200
|
|
|
11/25/2011
|
-0.20 / -2.30%
|
8.90
|
8.90
|
8.40
|
8.50
|
8.49
|
8.11
|
2,564,000
|
|
|
11/24/2011
|
-0.40 / -4.40%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.89
|
8.30
|
1,212,900
|
|
|
11/23/2011
|
+0.10 / +1.11%
|
9.10
|
9.40
|
8.90
|
9.10
|
9.07
|
8.68
|
2,963,600
|
|
|
11/22/2011
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.40
|
9.00
|
9.01
|
8.59
|
1,257,200
|
|
|
11/21/2011
|
-0.30 / -3.26%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.01
|
8.49
|
1,271,700
|
|
|
11/18/2011
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.12
|
8.78
|
1,903,100
|
|
|
11/17/2011
|
-0.50 / -5.05%
|
10.00
|
10.00
|
9.30
|
9.40
|
9.54
|
8.97
|
1,369,700
|
|
|
11/16/2011
|
+0.50 / +5.32%
|
9.50
|
10.00
|
9.40
|
9.90
|
9.72
|
9.44
|
2,603,200
|
|
|
11/15/2011
|
+0.20 / +2.17%
|
9.10
|
9.70
|
9.10
|
9.40
|
9.39
|
8.97
|
2,299,000
|
|
|
11/14/2011
|
-0.60 / -6.12%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.33
|
8.78
|
3,458,100
|
|
|
11/11/2011
|
-0.10 / -1.01%
|
9.70
|
10.10
|
9.70
|
9.80
|
9.83
|
9.35
|
1,548,200
|
|
|
11/10/2011
|
-0.30 / -2.94%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.91
|
9.44
|
2,103,300
|
|
|
11/9/2011
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.21
|
9.73
|
1,426,400
|
|
|
11/8/2011
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.32
|
9.92
|
1,604,600
|
|
|
11/7/2011
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.37
|
9.83
|
1,690,600
|
|
|
11/4/2011
|
+0.20 / +1.92%
|
10.60
|
10.90
|
10.40
|
10.60
|
10.58
|
10.11
|
1,572,600
|
|
|
11/3/2011
|
-0.30 / -2.80%
|
10.00
|
10.70
|
10.00
|
10.40
|
10.53
|
9.92
|
1,945,300
|
|
|
11/2/2011
|
-0.30 / -2.73%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.71
|
10.21
|
1,544,400
|
|
|
11/1/2011
|
-0.50 / -4.35%
|
11.30
|
11.60
|
11.00
|
11.00
|
11.21
|
10.49
|
1,757,500
|
|
|
10/31/2011
|
+0.10 / +0.88%
|
11.50
|
11.90
|
11.10
|
11.50
|
11.71
|
10.97
|
4,978,600
|
|
|
10/28/2011
|
+0.80 / +7.55%
|
10.00
|
11.40
|
10.00
|
11.40
|
11.19
|
10.88
|
3,408,400
|
|
|
10/27/2011
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.73
|
10.11
|
793,100
|
|
|
10/26/2011
|
+0.10 / +0.93%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.71
|
10.30
|
762,900
|
|
|
10/25/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.75
|
10.21
|
645,300
|
|
|
|