|
|
Closing price on 5/24/2011
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
2,240,700 |
| Split-adjusted Price |
9.44 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2011
|
-0.60 / -5.71%
|
10.30
|
10.50
|
9.90
|
9.90
|
9.99
|
9.44
|
2,240,700
|
|
|
5/23/2011
|
-0.80 / -7.08%
|
10.50
|
11.30
|
10.50
|
10.50
|
10.56
|
10.02
|
2,993,400
|
|
|
5/20/2011
|
-0.30 / -2.59%
|
11.30
|
11.70
|
11.00
|
11.30
|
11.23
|
10.78
|
2,114,600
|
|
|
5/19/2011
|
-0.40 / -3.33%
|
11.90
|
12.20
|
11.50
|
11.60
|
11.76
|
11.07
|
1,640,700
|
|
|
5/18/2011
|
-0.60 / -4.76%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.05
|
11.45
|
1,458,600
|
|
|
5/17/2011
|
-0.50 / -3.82%
|
13.10
|
13.10
|
12.40
|
12.60
|
12.57
|
12.02
|
1,738,900
|
|
|
5/16/2011
|
-0.50 / -3.68%
|
13.70
|
13.70
|
13.00
|
13.10
|
13.28
|
12.50
|
901,000
|
|
|
5/13/2011
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.64
|
12.97
|
661,200
|
|
|
5/12/2011
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.67
|
12.97
|
601,700
|
|
|
5/11/2011
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.76
|
13.07
|
891,600
|
|
|
5/10/2011
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.93
|
13.17
|
1,163,600
|
|
|
5/9/2011
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.84
|
13.36
|
1,506,200
|
|
|
5/6/2011
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.66
|
13.17
|
960,200
|
|
|
5/5/2011
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.74
|
13.07
|
944,600
|
|
|
5/4/2011
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.10
|
13.36
|
1,329,100
|
|
|
4/29/2011
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.80
|
13.90
|
13.95
|
13.26
|
1,268,300
|
|
|
4/28/2011
|
-0.10 / -0.71%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.09
|
13.36
|
665,600
|
|
|
4/27/2011
|
-0.20 / -1.40%
|
14.40
|
14.60
|
13.90
|
14.10
|
14.19
|
13.45
|
1,302,400
|
|
|
4/26/2011
|
-0.90 / -5.92%
|
15.20
|
15.20
|
14.20
|
14.30
|
14.43
|
13.64
|
5,442,800
|
|
|
4/25/2011
|
+0.20 / +1.33%
|
14.70
|
15.50
|
14.60
|
15.20
|
15.16
|
14.50
|
2,518,200
|
|
|
4/22/2011
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.70
|
14.31
|
1,424,400
|
|
|
4/21/2011
|
-0.30 / -1.97%
|
15.20
|
15.30
|
14.90
|
14.90
|
14.99
|
14.21
|
1,345,400
|
|
|
4/20/2011
|
+0.10 / +0.66%
|
15.00
|
15.40
|
14.80
|
15.20
|
15.17
|
14.50
|
812,400
|
|
|
4/19/2011
|
-0.10 / -0.66%
|
15.30
|
15.50
|
15.10
|
15.10
|
15.22
|
14.41
|
1,315,900
|
|
|
4/18/2011
|
-0.60 / -3.80%
|
15.80
|
15.90
|
15.10
|
15.20
|
15.36
|
14.50
|
1,848,400
|
|
|
4/15/2011
|
-0.30 / -1.86%
|
16.10
|
16.30
|
15.70
|
15.80
|
15.94
|
15.07
|
1,339,900
|
|
|
4/14/2011
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.16
|
15.36
|
661,600
|
|
|
4/13/2011
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.32
|
15.55
|
1,081,800
|
|
|
4/8/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.30
|
15.65
|
770,600
|
|
|
4/7/2011
|
-0.30 / -1.80%
|
16.50
|
16.60
|
16.20
|
16.40
|
16.41
|
15.65
|
838,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|