|
Closing price on 4/15/2014
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
5.90 |
| Volume |
8,614,759 |
| Split-adjusted Price |
5.90 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2014
|
-0.30 / -4.84%
|
6.20
|
6.30
|
5.90
|
5.90
|
6.08
|
5.90
|
8,614,759
|
|
|
4/14/2014
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.28
|
6.20
|
6,133,860
|
|
|
4/11/2014
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.20
|
6.19
|
6.20
|
6,663,600
|
|
|
4/10/2014
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.34
|
6.20
|
4,835,319
|
|
|
4/8/2014
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.30
|
6.40
|
6.51
|
6.40
|
7,058,419
|
|
|
4/7/2014
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.10
|
6.40
|
15,678,421
|
|
|
4/4/2014
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.57
|
6.40
|
7,600,489
|
|
|
4/3/2014
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.66
|
6.80
|
8,531,391
|
|
|
4/2/2014
|
-0.10 / -1.54%
|
6.60
|
6.90
|
6.20
|
6.40
|
6.51
|
6.40
|
10,651,450
|
|
|
4/1/2014
|
-0.40 / -5.80%
|
6.90
|
7.10
|
6.40
|
6.50
|
6.71
|
6.50
|
10,408,907
|
|
|
3/31/2014
|
+0.30 / +4.55%
|
6.60
|
7.20
|
6.50
|
6.90
|
6.85
|
6.90
|
15,167,596
|
|
|
3/28/2014
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.55
|
6.60
|
6,624,942
|
|
|
3/27/2014
|
+0.10 / +1.59%
|
6.30
|
6.60
|
5.90
|
6.40
|
6.26
|
6.40
|
12,450,988
|
|
|
3/26/2014
|
-0.50 / -7.35%
|
6.80
|
7.20
|
6.20
|
6.30
|
6.64
|
6.30
|
17,471,722
|
|
|
3/25/2014
|
-0.60 / -8.11%
|
7.40
|
7.40
|
6.80
|
6.80
|
7.10
|
6.80
|
16,580,038
|
|
|
3/24/2014
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.10
|
7.40
|
7.30
|
7.40
|
11,434,154
|
|
|
3/21/2014
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.26
|
7.30
|
8,450,535
|
|
|
3/20/2014
|
+0.40 / +5.97%
|
6.70
|
7.30
|
6.60
|
7.10
|
6.96
|
7.10
|
17,877,203
|
|
|
3/19/2014
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.73
|
6.70
|
14,897,937
|
|
|
3/18/2014
|
+0.40 / +6.25%
|
6.80
|
7.00
|
6.50
|
6.80
|
6.81
|
6.80
|
18,756,409
|
|
|
3/17/2014
|
+0.50 / +8.47%
|
6.00
|
6.40
|
5.90
|
6.40
|
6.33
|
6.40
|
9,568,946
|
|
|
3/14/2014
|
+0.40 / +7.27%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.89
|
5.90
|
21,010,686
|
|
|
3/13/2014
|
+0.50 / +10.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.40
|
5.50
|
17,006,440
|
|
|
3/12/2014
|
-0.10 / -1.96%
|
5.20
|
5.20
|
4.90
|
5.00
|
5.07
|
5.00
|
9,954,750
|
|
|
3/11/2014
|
+0.40 / +8.51%
|
4.80
|
5.10
|
4.70
|
5.10
|
5.04
|
5.10
|
20,402,383
|
|
|
3/10/2014
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
9,379,388
|
|
|
3/7/2014
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.56
|
4.60
|
7,292,619
|
|
|
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
|
|
|
|