|
Closing price on 2/7/2014
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
27,136,132 |
| Split-adjusted Price |
3.60 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2014
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
27,136,132
|
|
|
2/6/2014
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2,268,488
|
|
|
1/27/2014
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.93
|
3.00
|
7,730,405
|
|
|
1/24/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.85
|
2.80
|
6,849,640
|
|
|
1/23/2014
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.75
|
2.80
|
2,664,386
|
|
|
1/22/2014
|
-0.20 / -7.14%
|
2.90
|
3.00
|
2.60
|
2.60
|
2.66
|
2.60
|
6,929,895
|
|
|
1/21/2014
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.50
|
2.80
|
2.69
|
2.80
|
3,735,823
|
|
|
1/20/2014
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.60
|
2.70
|
2.73
|
2.70
|
6,020,770
|
|
|
1/17/2014
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.86
|
2.80
|
7,512,618
|
|
|
1/16/2014
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.80
|
3.00
|
2.95
|
3.00
|
15,682,068
|
|
|
1/15/2014
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.11
|
3.10
|
6,788,005
|
|
|
1/14/2014
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.19
|
3.10
|
3,068,843
|
|
|
1/13/2014
|
+0.10 / +3.23%
|
3.10
|
3.40
|
3.10
|
3.20
|
3.23
|
3.20
|
7,404,963
|
|
|
1/10/2014
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.18
|
3.10
|
5,870,276
|
|
|
1/9/2014
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.23
|
3.20
|
5,921,848
|
|
|
1/8/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.30
|
3.28
|
3.30
|
6,497,835
|
|
|
1/7/2014
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
6,653,350
|
|
|
1/6/2014
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.36
|
3.40
|
7,767,153
|
|
|
1/3/2014
|
-0.10 / -3.03%
|
3.50
|
3.60
|
3.10
|
3.20
|
3.35
|
3.20
|
15,481,428
|
|
|
1/2/2014
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3,987,776
|
|
|
12/31/2013
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.90
|
3.00
|
8,323,808
|
|
|
12/30/2013
|
-0.20 / -6.67%
|
3.10
|
3.20
|
2.70
|
2.80
|
2.91
|
2.80
|
8,759,623
|
|
|
12/27/2013
|
-0.30 / -9.09%
|
3.40
|
3.40
|
3.00
|
3.00
|
3.13
|
3.00
|
10,314,187
|
|
|
12/26/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.20
|
3.30
|
3.47
|
3.30
|
22,110,113
|
|
|
12/25/2013
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
8,692,289
|
|
|
12/24/2013
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3,186,361
|
|
|
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
|
|
|
|