|
Closing price on 2/26/2016
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
1,498,074 |
| Split-adjusted Price |
2.90 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2016
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
1,498,074
|
|
|
2/25/2016
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.80
|
2.80
|
3.00
|
2.80
|
1,577,670
|
|
|
2/24/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
1,266,765
|
|
|
2/23/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
1,429,114
|
|
|
2/22/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
1,141,891
|
|
|
2/19/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
1,160,639
|
|
|
2/18/2016
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.95
|
3.00
|
7,315,480
|
|
|
2/17/2016
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
2,114,470
|
|
|
2/16/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.79
|
2.80
|
1,964,125
|
|
|
2/15/2016
|
-0.10 / -3.57%
|
3.00
|
3.00
|
2.60
|
2.70
|
2.70
|
2.70
|
1,735,310
|
|
|
2/5/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.75
|
2.80
|
414,120
|
|
|
2/4/2016
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.70
|
2.70
|
1,056,406
|
|
|
2/3/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
477,120
|
|
|
2/2/2016
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
910,110
|
|
|
2/1/2016
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
868,235
|
|
|
1/29/2016
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.80
|
2.70
|
2,061,920
|
|
|
1/28/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,496,050
|
|
|
1/27/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,239,876
|
|
|
1/26/2016
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,378,458
|
|
|
1/25/2016
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.78
|
2.80
|
2,813,341
|
|
|
1/22/2016
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.54
|
2.60
|
1,487,120
|
|
|
1/21/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,949,840
|
|
|
1/20/2016
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.70
|
2.50
|
1,653,325
|
|
|
1/19/2016
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
1,463,340
|
|
|
1/18/2016
|
-0.20 / -7.41%
|
2.70
|
2.80
|
2.50
|
2.50
|
2.54
|
2.50
|
3,315,710
|
|
|
1/15/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.78
|
2.70
|
893,795
|
|
|
1/14/2016
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.76
|
2.70
|
3,862,525
|
|
|
1/13/2016
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.93
|
2.90
|
692,187
|
|
|
1/12/2016
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
1,149,826
|
|
|
1/11/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
1,051,642
|
|
|
|