|
Closing price on 6/28/2012
|
|
| Open |
9.40 |
| High |
9.80 |
| Low |
9.20 |
| Volume |
3,443,562 |
| Split-adjusted Price |
9.70 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2012
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.20
|
9.70
|
9.46
|
9.70
|
3,443,562
|
|
|
6/27/2012
|
-0.20 / -2.08%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.60
|
9.40
|
3,976,871
|
|
|
6/26/2012
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.40
|
9.60
|
9.59
|
9.60
|
3,966,756
|
|
|
6/25/2012
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.60
|
9.80
|
9.89
|
9.80
|
3,538,849
|
|
|
6/22/2012
|
-0.20 / -1.96%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.05
|
10.00
|
5,071,184
|
|
|
6/21/2012
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.27
|
10.20
|
3,467,516
|
|
|
6/20/2012
|
+0.10 / +0.97%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.38
|
10.40
|
2,669,046
|
|
|
6/19/2012
|
-0.30 / -2.83%
|
10.90
|
10.90
|
10.20
|
10.30
|
10.38
|
10.30
|
3,978,265
|
|
|
6/18/2012
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.50
|
10.60
|
10.79
|
10.60
|
5,090,900
|
|
|
6/15/2012
|
+0.10 / +0.95%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.61
|
10.60
|
8,963,450
|
|
|
6/14/2012
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.41
|
10.50
|
5,435,572
|
|
|
6/13/2012
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
6,911,075
|
|
|
6/12/2012
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.40
|
10.50
|
10.65
|
10.50
|
5,215,738
|
|
|
6/11/2012
|
+0.50 / +4.85%
|
10.20
|
11.00
|
10.20
|
10.80
|
10.80
|
10.80
|
15,839,646
|
|
|
6/8/2012
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.20
|
10.30
|
10.60
|
10.30
|
8,236,633
|
|
|
6/7/2012
|
+0.70 / +7.29%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.22
|
10.30
|
12,014,108
|
|
|
6/6/2012
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.72
|
9.60
|
1,918,113
|
|
|
6/5/2012
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.30
|
9.70
|
9.59
|
9.70
|
2,241,600
|
|
|
6/4/2012
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.45
|
9.50
|
2,486,465
|
|
|
6/1/2012
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.73
|
9.70
|
2,436,559
|
|
|
5/31/2012
|
-0.30 / -3.00%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.77
|
9.70
|
3,059,339
|
|
|
5/30/2012
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.06
|
10.00
|
1,806,885
|
|
|
5/29/2012
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
10.00
|
9.92
|
10.00
|
2,584,450
|
|
|
5/28/2012
|
-0.10 / -0.99%
|
10.40
|
10.60
|
9.90
|
10.00
|
10.22
|
10.00
|
3,561,221
|
|
|
5/25/2012
|
+0.40 / +4.12%
|
9.80
|
10.10
|
9.70
|
10.10
|
10.04
|
10.10
|
4,638,232
|
|
|
5/24/2012
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.10
|
9.70
|
9.41
|
9.70
|
4,307,501
|
|
|
5/23/2012
|
-0.40 / -4.04%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.64
|
9.50
|
3,267,307
|
|
|
5/22/2012
|
-0.20 / -1.98%
|
10.10
|
10.30
|
9.90
|
9.90
|
10.06
|
9.90
|
3,293,605
|
|
|
5/21/2012
|
+0.60 / +6.32%
|
9.60
|
10.10
|
9.50
|
10.10
|
9.98
|
10.10
|
3,487,311
|
|
|
5/18/2012
|
-0.60 / -5.94%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.58
|
9.50
|
5,445,539
|
|
|
|