|
Closing price on 7/23/2012
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
2,886,264 |
| Split-adjusted Price |
9.50 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2012
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.55
|
9.50
|
2,886,264
|
|
|
7/20/2012
|
-0.20 / -2.04%
|
10.00
|
10.10
|
9.50
|
9.60
|
9.84
|
9.60
|
5,126,175
|
|
|
7/19/2012
|
+0.60 / +6.52%
|
9.30
|
9.80
|
9.10
|
9.80
|
9.53
|
9.80
|
11,513,914
|
|
|
7/18/2012
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.36
|
9.20
|
3,546,026
|
|
|
7/17/2012
|
+0.30 / +3.26%
|
9.20
|
9.70
|
9.10
|
9.50
|
9.46
|
9.50
|
3,679,022
|
|
|
7/16/2012
|
-0.30 / -3.16%
|
9.70
|
9.70
|
9.10
|
9.20
|
9.36
|
9.20
|
2,046,250
|
|
|
7/13/2012
|
+0.20 / +2.15%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.53
|
9.50
|
5,500,459
|
|
|
7/12/2012
|
+0.30 / +3.33%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.15
|
9.30
|
4,392,254
|
|
|
7/11/2012
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.80
|
9.00
|
9.01
|
9.00
|
1,336,952
|
|
|
7/10/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.89
|
8.90
|
2,886,473
|
|
|
7/9/2012
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.80
|
8.90
|
8.94
|
8.90
|
2,409,815
|
|
|
7/6/2012
|
-0.10 / -1.06%
|
9.40
|
9.70
|
9.20
|
9.30
|
9.44
|
9.30
|
3,187,780
|
|
|
7/5/2012
|
+0.70 / +8.05%
|
8.50
|
9.40
|
8.50
|
9.40
|
9.07
|
9.40
|
3,660,500
|
|
|
7/4/2012
|
-0.50 / -5.43%
|
9.10
|
9.20
|
8.60
|
8.70
|
8.92
|
8.70
|
2,908,398
|
|
|
7/3/2012
|
-0.20 / -2.13%
|
9.20
|
9.40
|
8.80
|
9.20
|
9.04
|
9.20
|
3,695,089
|
|
|
7/2/2012
|
-0.20 / -2.08%
|
9.60
|
9.80
|
9.20
|
9.40
|
9.42
|
9.40
|
2,180,335
|
|
|
6/29/2012
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.65
|
9.60
|
1,644,915
|
|
|
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
|
|
|
|