|
Closing price on 9/25/2017
|
|
| Open |
2.60 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
7,737,474 |
| Split-adjusted Price |
2.80 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2017
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.77
|
2.80
|
7,737,474
|
|
|
9/22/2017
|
-0.10 / -3.70%
|
2.90
|
2.90
|
2.60
|
2.60
|
2.74
|
2.60
|
7,248,399
|
|
|
9/21/2017
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.64
|
2.70
|
12,369,249
|
|
|
9/20/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
1,412,110
|
|
|
9/19/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
1,485,270
|
|
|
9/18/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.52
|
2.50
|
1,197,345
|
|
|
9/15/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.49
|
2.50
|
804,400
|
|
|
9/14/2017
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,905,446
|
|
|
9/13/2017
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
630,109
|
|
|
9/12/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.46
|
2.50
|
336,766
|
|
|
9/11/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.46
|
2.50
|
536,649
|
|
|
9/8/2017
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.49
|
2.50
|
639,622
|
|
|
9/7/2017
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.49
|
2.40
|
900,820
|
|
|
9/6/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
1,140,418
|
|
|
9/5/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
2,437,446
|
|
|
9/1/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.53
|
2.50
|
917,385
|
|
|
8/31/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.52
|
2.50
|
1,419,892
|
|
|
8/30/2017
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
778,507
|
|
|
8/29/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
634,252
|
|
|
8/28/2017
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.50
|
2.60
|
2.65
|
2.60
|
4,378,644
|
|
|
8/25/2017
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.63
|
2.70
|
7,177,920
|
|
|
8/24/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
2,376,751
|
|
|
8/23/2017
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,949,011
|
|
|
8/22/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
2,911,330
|
|
|
8/21/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.53
|
2.60
|
455,174
|
|
|
8/18/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
3,334,570
|
|
|
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
|
|
|
|