|
Closing price on 2/27/2017
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
1,749,361 |
| Split-adjusted Price |
2.30 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
1,749,361
|
|
|
2/24/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.34
|
2.40
|
1,798,082
|
|
|
2/23/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,749,240
|
|
|
2/22/2017
|
-0.10 / -4.00%
|
2.50
|
2.70
|
2.40
|
2.40
|
2.54
|
2.40
|
2,612,618
|
|
|
2/21/2017
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.46
|
2.50
|
7,164,424
|
|
|
2/20/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,058,110
|
|
|
2/17/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.37
|
2.30
|
1,199,683
|
|
|
2/16/2017
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
3,790,084
|
|
|
2/15/2017
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
892,118
|
|
|
2/14/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
774,538
|
|
|
2/13/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.28
|
2.30
|
1,667,644
|
|
|
2/10/2017
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,490,565
|
|
|
2/9/2017
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
324,261
|
|
|
2/8/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.23
|
2.30
|
446,371
|
|
|
2/7/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.29
|
2.30
|
661,672
|
|
|
2/6/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.26
|
2.30
|
1,994,130
|
|
|
2/3/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.22
|
2.30
|
351,369
|
|
|
2/2/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
688,323
|
|
|
1/25/2017
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.31
|
2.20
|
2,575,600
|
|
|
1/24/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.36
|
2.40
|
645,635
|
|
|
1/23/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.33
|
2.30
|
1,131,905
|
|
|
1/20/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
550,808
|
|
|
1/19/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
755,863
|
|
|
1/18/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.35
|
2.30
|
209,294
|
|
|
1/17/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.37
|
2.30
|
487,102
|
|
|
1/16/2017
|
-0.20 / -8.00%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.33
|
2.30
|
5,534,311
|
|
|
1/13/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
572,610
|
|
|
1/12/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,719,694
|
|
|
1/11/2017
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.44
|
2.50
|
203,525
|
|
|
1/10/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
519,167
|
|
|
|