|
Closing price on 9/8/2009
|
|
| Open |
29.60 |
| High |
30.70 |
| Low |
29.60 |
| Volume |
630,300 |
| Split-adjusted Price |
27.39 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2009
|
+0.40 / +1.34%
|
29.60
|
30.70
|
29.60
|
30.20
|
30.34
|
27.39
|
630,300
|
|
|
9/7/2009
|
-0.60 / -1.97%
|
29.90
|
30.40
|
28.60
|
29.80
|
29.62
|
27.02
|
876,500
|
|
|
9/4/2009
|
-0.50 / -1.62%
|
30.90
|
31.80
|
29.80
|
30.40
|
30.56
|
27.57
|
1,351,400
|
|
|
9/3/2009
|
-1.50 / -4.63%
|
32.00
|
32.00
|
30.40
|
30.90
|
30.93
|
28.02
|
1,364,600
|
|
|
9/1/2009
|
-0.50 / -1.52%
|
34.50
|
34.50
|
32.00
|
32.40
|
32.56
|
29.38
|
1,179,700
|
|
|
8/31/2009
|
+1.60 / +5.11%
|
32.70
|
32.90
|
31.50
|
32.90
|
32.77
|
29.83
|
1,516,000
|
|
|
8/28/2009
|
+2.10 / +7.19%
|
29.30
|
31.30
|
29.30
|
31.30
|
30.84
|
28.38
|
2,545,200
|
|
|
8/27/2009
|
-0.40 / -1.35%
|
30.00
|
30.00
|
29.00
|
29.20
|
29.27
|
26.48
|
1,227,500
|
|
|
8/26/2009
|
-0.10 / -0.34%
|
30.30
|
30.30
|
29.00
|
29.60
|
29.48
|
26.84
|
1,767,800
|
|
|
8/25/2009
|
-0.60 / -1.98%
|
30.00
|
31.50
|
29.10
|
29.70
|
29.83
|
26.93
|
2,284,400
|
|
|
8/24/2009
|
+1.90 / +6.69%
|
30.30
|
30.30
|
29.50
|
30.30
|
30.10
|
27.48
|
3,780,600
|
|
|
8/21/2009
|
+1.80 / +6.77%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
25.75
|
151,600
|
|
|
8/20/2009
|
-0.40 / -1.48%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
24.12
|
147,800
|
|
|
8/19/2009
|
+27.00 / +0.00%
|
28.00
|
28.00
|
23.50
|
27.00
|
24.93
|
24.48
|
5,162,900
|
|
|