Closing price on 6/19/2013
|
|
Open |
5.80 |
High |
5.90 |
Low |
5.60 |
Volume |
3,168,275 |
Split-adjusted Price |
5.70 |
|
|
PVX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2013
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.71
|
5.70
|
3,168,275
|
|
6/18/2013
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.67
|
5.80
|
4,818,605
|
|
6/17/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.70
|
5.60
|
6,518,612
|
|
6/14/2013
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.64
|
5.60
|
2,820,991
|
|
6/13/2013
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.62
|
5.70
|
3,353,208
|
|
6/12/2013
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.69
|
5.60
|
4,036,658
|
|
6/11/2013
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.66
|
5.60
|
3,461,551
|
|
6/10/2013
|
-0.10 / -1.72%
|
5.80
|
6.00
|
5.60
|
5.70
|
5.78
|
5.70
|
5,530,091
|
|
6/7/2013
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.74
|
5.80
|
5,434,844
|
|
6/6/2013
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.59
|
5.70
|
4,440,659
|
|
6/5/2013
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.54
|
5.60
|
3,218,462
|
|
6/4/2013
|
-0.30 / -5.17%
|
5.70
|
5.90
|
5.50
|
5.50
|
5.63
|
5.50
|
6,669,124
|
|
6/3/2013
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.60
|
5.80
|
5.75
|
5.80
|
5,690,340
|
|
5/31/2013
|
-0.20 / -3.33%
|
6.10
|
6.30
|
5.70
|
5.80
|
6.00
|
5.80
|
7,191,124
|
|
5/30/2013
|
+0.10 / +1.69%
|
5.80
|
6.10
|
5.70
|
6.00
|
5.86
|
6.00
|
5,966,530
|
|
5/29/2013
|
+0.50 / +9.26%
|
5.50
|
5.90
|
5.40
|
5.90
|
5.86
|
5.90
|
17,384,653
|
|
5/28/2013
|
+0.10 / +1.89%
|
5.40
|
5.50
|
5.20
|
5.40
|
5.34
|
5.40
|
6,878,169
|
|
5/27/2013
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.30
|
5.31
|
5.30
|
9,434,862
|
|
5/24/2013
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.23
|
5.30
|
4,423,212
|
|
5/23/2013
|
-0.30 / -5.45%
|
5.40
|
5.50
|
5.20
|
5.20
|
5.36
|
5.20
|
3,611,322
|
|
5/22/2013
|
+0.30 / +5.77%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.40
|
5.50
|
5,369,364
|
|
5/21/2013
|
0.00 / 0.00%
|
5.10
|
5.40
|
5.10
|
5.20
|
5.27
|
5.20
|
3,592,836
|
|
5/20/2013
|
0.00 / 0.00%
|
5.10
|
5.20
|
4.90
|
5.20
|
5.06
|
5.20
|
4,751,508
|
|
5/17/2013
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.10
|
5.20
|
5.23
|
5.20
|
1,871,862
|
|
5/16/2013
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.35
|
5.30
|
3,881,700
|
|
5/15/2013
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.10
|
5.30
|
5.24
|
5.30
|
2,707,002
|
|
5/14/2013
|
-0.30 / -5.45%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.25
|
5.20
|
4,845,014
|
|
5/13/2013
|
0.00 / 0.00%
|
5.40
|
5.70
|
5.40
|
5.50
|
5.53
|
5.50
|
4,583,231
|
|
5/10/2013
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.30
|
5.50
|
5.45
|
5.50
|
4,594,712
|
|
5/9/2013
|
+0.30 / +5.77%
|
5.20
|
5.60
|
5.10
|
5.50
|
5.38
|
5.50
|
8,615,304
|
|
|
|