|
Closing price on 9/15/2015
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
2.90 |
| Volume |
1,307,880 |
| Split-adjusted Price |
3.00 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
2.90
|
3.00
|
3.00
|
3.00
|
1,307,880
|
|
|
9/14/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
1,267,640
|
|
|
9/11/2015
|
+0.10 / +3.33%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.01
|
3.10
|
2,454,910
|
|
|
9/10/2015
|
-0.10 / -3.23%
|
3.40
|
3.40
|
3.00
|
3.00
|
3.06
|
3.00
|
496,070
|
|
|
9/9/2015
|
-0.10 / -3.13%
|
3.50
|
3.50
|
3.00
|
3.10
|
3.11
|
3.10
|
1,531,350
|
|
|
9/8/2015
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.06
|
3.20
|
913,462
|
|
|
9/7/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
970,330
|
|
|
9/4/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.01
|
3.00
|
2,177,247
|
|
|
9/3/2015
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
1,467,340
|
|
|
9/1/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
873,624
|
|
|
8/31/2015
|
-0.20 / -5.88%
|
3.60
|
3.60
|
3.20
|
3.20
|
3.29
|
3.20
|
1,548,592
|
|
|
8/28/2015
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.35
|
3.40
|
1,824,398
|
|
|
8/27/2015
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.27
|
3.20
|
1,741,941
|
|
|
8/26/2015
|
+0.20 / +6.90%
|
3.10
|
3.10
|
2.80
|
3.10
|
3.05
|
3.10
|
2,160,532
|
|
|
8/25/2015
|
-0.10 / -3.33%
|
2.80
|
3.00
|
2.70
|
2.90
|
2.84
|
2.90
|
2,423,874
|
|
|
8/24/2015
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.05
|
3.00
|
2,965,985
|
|
|
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
|
|
|
|