|
Closing price on 8/7/2015
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
2,072,150 |
| Split-adjusted Price |
3.70 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/10/2015
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
1,690,280
|
|
|
7/9/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
1,565,480
|
|
|
7/8/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
3.90
|
4.10
|
4.06
|
4.10
|
2,939,514
|
|
|
7/7/2015
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.10
|
4.20
|
4.21
|
4.20
|
1,965,636
|
|
|
7/6/2015
|
+0.30 / +7.50%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.18
|
4.30
|
5,105,325
|
|
|
7/3/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
1,879,736
|
|
|
7/2/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.96
|
4.00
|
622,141
|
|
|
7/1/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
920,978
|
|
|
6/30/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
1,271,691
|
|
|
6/29/2015
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.93
|
4.00
|
570,617
|
|
|
|