|
Closing price on 9/17/2012
|
|
| Open |
5.40 |
| High |
5.40 |
| Low |
5.10 |
| Volume |
3,394,645 |
| Split-adjusted Price |
5.10 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2012
|
-0.30 / -5.56%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.16
|
5.10
|
3,394,645
|
|
|
9/14/2012
|
+0.20 / +3.85%
|
4.80
|
5.40
|
4.80
|
5.40
|
5.34
|
5.40
|
3,069,500
|
|
|
9/13/2012
|
+0.10 / +1.96%
|
4.80
|
5.20
|
4.80
|
5.20
|
5.00
|
5.20
|
4,061,141
|
|
|
9/12/2012
|
-0.30 / -5.56%
|
5.10
|
5.30
|
5.10
|
5.10
|
5.11
|
5.10
|
10,620,673
|
|
|
9/11/2012
|
-0.40 / -6.90%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
940,615
|
|
|
9/10/2012
|
-0.40 / -6.45%
|
5.80
|
6.10
|
5.80
|
5.80
|
5.83
|
5.80
|
1,741,500
|
|
|
9/7/2012
|
+0.10 / +1.64%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.15
|
6.20
|
2,300,450
|
|
|
9/6/2012
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.16
|
6.10
|
2,320,960
|
|
|
9/5/2012
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.33
|
6.30
|
2,722,645
|
|
|
9/4/2012
|
-0.10 / -1.52%
|
6.20
|
6.70
|
6.20
|
6.50
|
6.58
|
6.50
|
1,389,016
|
|
|
8/31/2012
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.40
|
6.60
|
6.54
|
6.60
|
1,565,851
|
|
|
8/30/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.74
|
6.70
|
2,438,850
|
|
|
8/29/2012
|
+0.30 / +4.69%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.62
|
6.70
|
3,894,345
|
|
|
8/28/2012
|
-0.20 / -3.03%
|
6.20
|
6.60
|
6.20
|
6.40
|
6.30
|
6.40
|
3,436,500
|
|
|
8/27/2012
|
-0.30 / -4.35%
|
6.80
|
7.10
|
6.60
|
6.60
|
6.64
|
6.60
|
3,303,270
|
|
|
8/24/2012
|
0.00 / 0.00%
|
6.50
|
7.30
|
6.50
|
6.90
|
6.79
|
6.90
|
9,259,100
|
|
|
8/23/2012
|
-0.50 / -6.76%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.93
|
6.90
|
1,490,700
|
|
|
8/22/2012
|
-0.50 / -6.33%
|
7.50
|
7.70
|
7.40
|
7.40
|
7.45
|
7.40
|
5,869,727
|
|
|
8/21/2012
|
-0.50 / -5.95%
|
8.40
|
8.50
|
7.90
|
7.90
|
8.00
|
7.90
|
3,929,250
|
|
|
8/20/2012
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.38
|
8.40
|
1,545,300
|
|
|
8/17/2012
|
-0.10 / -1.19%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.32
|
8.30
|
1,632,101
|
|
|
8/16/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2,600,600
|
|
|
8/15/2012
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.49
|
8.40
|
2,178,040
|
|
|
8/14/2012
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
8.50
|
1,330,665
|
|
|
8/13/2012
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.42
|
8.40
|
1,782,246
|
|
|
8/10/2012
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
3,364,623
|
|
|
8/9/2012
|
+0.10 / +1.16%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.78
|
8.70
|
3,916,165
|
|
|
8/8/2012
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.56
|
8.60
|
1,954,847
|
|
|
8/7/2012
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.58
|
8.50
|
1,921,700
|
|
|
8/6/2012
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.61
|
8.80
|
3,424,570
|
|
|
|