|
Closing price on 3/6/2014
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.50 |
| Volume |
7,466,742 |
| Split-adjusted Price |
4.50 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2014
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.54
|
4.50
|
7,466,742
|
|
|
3/5/2014
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.59
|
4.60
|
9,505,559
|
|
|
3/4/2014
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.20
|
4.50
|
4.37
|
4.50
|
10,844,857
|
|
|
3/3/2014
|
-0.20 / -4.35%
|
4.60
|
4.70
|
4.30
|
4.40
|
4.51
|
4.40
|
13,923,053
|
|
|
2/28/2014
|
+0.40 / +9.52%
|
4.50
|
4.60
|
4.30
|
4.60
|
4.45
|
4.60
|
12,782,229
|
|
|
2/27/2014
|
-0.10 / -2.33%
|
4.40
|
4.50
|
4.20
|
4.20
|
4.34
|
4.20
|
12,722,521
|
|
|
2/26/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.23
|
4.30
|
11,969,793
|
|
|
2/25/2014
|
+0.10 / +2.38%
|
4.40
|
4.50
|
3.90
|
4.30
|
4.36
|
4.30
|
17,971,219
|
|
|
2/24/2014
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.14
|
4.20
|
14,055,140
|
|
|
2/21/2014
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.80
|
3.90
|
10,320,068
|
|
|
2/20/2014
|
-0.10 / -2.70%
|
3.70
|
4.00
|
3.50
|
3.60
|
3.76
|
3.60
|
20,612,085
|
|
|
2/19/2014
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
9,504,075
|
|
|
2/18/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.73
|
3.80
|
6,598,471
|
|
|
2/17/2014
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.60
|
3.80
|
3.74
|
3.80
|
14,221,525
|
|
|
2/14/2014
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.40
|
3.80
|
3.73
|
3.80
|
24,244,831
|
|
|
2/13/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.43
|
3.50
|
7,660,004
|
|
|
2/12/2014
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.39
|
3.50
|
8,875,123
|
|
|
2/11/2014
|
-0.20 / -5.71%
|
3.50
|
3.60
|
3.30
|
3.30
|
3.45
|
3.30
|
9,002,793
|
|
|
2/10/2014
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.30
|
3.50
|
3.40
|
3.50
|
12,982,672
|
|
|
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
|
|
|
|