|
Closing price on 8/17/2017
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
1,040,426 |
| Split-adjusted Price |
2.50 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.53
|
2.50
|
1,040,426
|
|
|
8/16/2017
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.57
|
2.60
|
2,609,219
|
|
|
8/15/2017
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
3,268,915
|
|
|
8/14/2017
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.61
|
2.70
|
3,335,810
|
|
|
8/11/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
3,180,550
|
|
|
8/10/2017
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.65
|
2.60
|
2,621,533
|
|
|
8/9/2017
|
-0.10 / -3.57%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.85
|
2.70
|
9,542,269
|
|
|
8/8/2017
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.69
|
2.80
|
14,715,774
|
|
|
8/7/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.55
|
2.60
|
2,273,750
|
|
|
8/4/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,415,930
|
|
|
8/3/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.49
|
2.50
|
2,958,780
|
|
|
8/2/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
4,176,692
|
|
|
8/1/2017
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.58
|
2.60
|
6,034,769
|
|
|
7/31/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
3,325,587
|
|
|
7/28/2017
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.58
|
2.60
|
6,511,770
|
|
|
7/27/2017
|
-0.10 / -4.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.56
|
2.40
|
4,117,770
|
|
|
7/26/2017
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.30
|
2.50
|
2.51
|
2.50
|
7,427,746
|
|
|
7/25/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.33
|
2.40
|
1,069,428
|
|
|
7/24/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.32
|
2.40
|
4,549,276
|
|
|
7/21/2017
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.46
|
2.40
|
2,640,804
|
|
|
7/20/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
2,080,324
|
|
|
7/19/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
4,282,076
|
|
|
7/18/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.48
|
2.50
|
5,208,653
|
|
|
7/17/2017
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.56
|
2.50
|
6,757,798
|
|
|
7/14/2017
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.50
|
2.70
|
2.69
|
2.70
|
6,472,812
|
|
|
7/13/2017
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.50
|
2.60
|
2.65
|
2.60
|
9,938,991
|
|
|
7/12/2017
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.40
|
2.70
|
2.62
|
2.70
|
10,020,346
|
|
|
7/11/2017
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.55
|
2.50
|
7,323,716
|
|
|
7/10/2017
|
-0.10 / -3.57%
|
3.00
|
3.00
|
2.60
|
2.70
|
2.85
|
2.70
|
34,429,529
|
|
|
7/7/2017
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
3,016,000
|
|
|
|