|
Closing price on 8/21/2015
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.20 |
| Volume |
1,994,299 |
| Split-adjusted Price |
3.30 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2015
|
-0.20 / -5.71%
|
3.80
|
3.80
|
3.20
|
3.30
|
3.32
|
3.30
|
1,994,299
|
|
|
8/20/2015
|
-0.10 / -2.78%
|
3.90
|
3.90
|
3.40
|
3.50
|
3.45
|
3.50
|
4,265,107
|
|
|
8/19/2015
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.51
|
3.60
|
2,442,680
|
|
|
8/18/2015
|
-0.10 / -2.78%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.58
|
3.50
|
705,327
|
|
|
8/17/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.61
|
3.60
|
1,101,005
|
|
|
8/14/2015
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
1,381,850
|
|
|
8/13/2015
|
-0.10 / -2.70%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.75
|
3.60
|
2,881,609
|
|
|
8/12/2015
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
1,542,120
|
|
|
8/11/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.60
|
3.60
|
1,267,055
|
|
|
8/10/2015
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
1,419,251
|
|
|
8/7/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.66
|
3.70
|
2,072,150
|
|
|
8/6/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.71
|
3.80
|
1,384,550
|
|
|
8/5/2015
|
+0.20 / +5.56%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.77
|
3.80
|
3,172,059
|
|
|
8/4/2015
|
-0.10 / -2.70%
|
3.40
|
3.80
|
3.40
|
3.60
|
3.61
|
3.60
|
3,955,365
|
|
|
8/3/2015
|
-0.10 / -2.63%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.70
|
3.70
|
1,185,291
|
|
|
7/31/2015
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.84
|
3.80
|
1,038,390
|
|
|
7/30/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.84
|
3.90
|
713,310
|
|
|
7/29/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.82
|
3.90
|
756,201
|
|
|
7/28/2015
|
0.00 / 0.00%
|
3.50
|
3.90
|
3.50
|
3.80
|
3.80
|
3.80
|
2,041,243
|
|
|
7/27/2015
|
+0.10 / +2.70%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.80
|
3.80
|
1,901,538
|
|
|
7/24/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.75
|
3.70
|
607,287
|
|
|
7/23/2015
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
1,472,070
|
|
|
7/22/2015
|
+0.10 / +2.70%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.72
|
3.80
|
2,778,575
|
|
|
7/21/2015
|
-0.10 / -2.63%
|
3.60
|
3.90
|
3.60
|
3.70
|
3.79
|
3.70
|
1,316,890
|
|
|
7/20/2015
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.78
|
3.80
|
2,904,598
|
|
|
7/17/2015
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.93
|
3.90
|
604,194
|
|
|
7/16/2015
|
0.00 / 0.00%
|
3.60
|
4.00
|
3.60
|
3.90
|
3.90
|
3.90
|
1,050,198
|
|
|
7/15/2015
|
0.00 / 0.00%
|
3.60
|
4.00
|
3.60
|
3.90
|
3.90
|
3.90
|
2,081,022
|
|
|
7/14/2015
|
-0.10 / -2.50%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.96
|
3.90
|
1,567,515
|
|
|
7/13/2015
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.80
|
4.00
|
4.00
|
4.00
|
1,067,632
|
|
|
|