|
Closing price on 3/28/2012
|
|
| Open |
10.60 |
| High |
11.40 |
| Low |
10.40 |
| Volume |
7,335,299 |
| Split-adjusted Price |
11.10 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
0.00 / 0.00%
|
10.60
|
11.40
|
10.40
|
11.10
|
10.90
|
11.10
|
7,335,299
|
|
|
3/27/2012
|
-0.60 / -5.13%
|
12.00
|
12.00
|
11.10
|
11.10
|
11.48
|
11.10
|
8,189,130
|
|
|
3/26/2012
|
-0.40 / -3.31%
|
12.20
|
12.50
|
11.70
|
11.70
|
12.10
|
11.70
|
7,007,018
|
|
|
3/23/2012
|
+0.60 / +5.22%
|
11.40
|
12.10
|
11.40
|
12.10
|
11.94
|
12.10
|
11,650,700
|
|
|
3/22/2012
|
+0.30 / +2.68%
|
11.30
|
11.70
|
11.00
|
11.50
|
11.38
|
11.50
|
7,464,000
|
|
|
3/21/2012
|
+0.20 / +1.82%
|
11.00
|
11.60
|
11.00
|
11.20
|
11.39
|
11.20
|
8,241,600
|
|
|
3/20/2012
|
+0.50 / +4.76%
|
10.80
|
11.20
|
10.60
|
11.00
|
10.91
|
11.00
|
9,012,000
|
|
|
3/19/2012
|
+0.40 / +3.96%
|
10.10
|
10.80
|
9.90
|
10.50
|
10.45
|
10.50
|
8,452,500
|
|
|
3/16/2012
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
10,487,300
|
|
|
3/15/2012
|
+0.80 / +8.79%
|
9.20
|
9.90
|
8.90
|
9.90
|
9.53
|
9.90
|
8,045,400
|
|
|
3/14/2012
|
-0.40 / -4.21%
|
9.80
|
9.80
|
9.00
|
9.10
|
9.25
|
9.10
|
3,939,300
|
|
|
3/13/2012
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.20
|
9.50
|
9.44
|
9.50
|
3,203,100
|
|
|
3/12/2012
|
-0.60 / -6.06%
|
9.80
|
10.00
|
9.20
|
9.30
|
9.34
|
9.30
|
6,202,900
|
|
|
3/9/2012
|
+0.10 / +1.02%
|
9.80
|
10.30
|
9.50
|
9.90
|
9.82
|
9.90
|
3,139,300
|
|
|
3/8/2012
|
-0.70 / -6.67%
|
10.00
|
10.40
|
9.70
|
9.80
|
10.00
|
9.80
|
7,401,700
|
|
|
3/7/2012
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.10
|
10.50
|
10.39
|
10.50
|
7,381,600
|
|
|
3/6/2012
|
-0.20 / -1.87%
|
11.40
|
11.40
|
10.20
|
10.50
|
10.79
|
10.50
|
11,550,200
|
|
|
3/5/2012
|
+0.60 / +5.94%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.69
|
10.70
|
1,866,500
|
|
|
3/2/2012
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.96
|
10.10
|
7,052,200
|
|
|
3/1/2012
|
-0.20 / -2.06%
|
9.60
|
9.80
|
9.20
|
9.50
|
9.50
|
9.50
|
4,775,300
|
|
|
2/29/2012
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.20
|
9.70
|
9.50
|
9.70
|
4,921,600
|
|
|
2/28/2012
|
-0.80 / -7.84%
|
10.10
|
10.20
|
9.40
|
9.40
|
9.64
|
9.40
|
7,352,500
|
|
|
2/27/2012
|
+0.20 / +2.00%
|
9.90
|
10.40
|
9.80
|
10.20
|
10.09
|
10.20
|
6,708,500
|
|
|
2/24/2012
|
0.00 / 0.00%
|
10.00
|
10.40
|
9.80
|
10.00
|
10.07
|
10.00
|
6,871,400
|
|
|
2/23/2012
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.50
|
10.00
|
9.90
|
10.00
|
4,863,100
|
|
|
2/22/2012
|
+0.80 / +8.99%
|
8.80
|
9.70
|
8.70
|
9.70
|
9.41
|
9.70
|
8,922,300
|
|
|
2/21/2012
|
+0.20 / +2.30%
|
9.30
|
9.30
|
8.70
|
8.90
|
9.12
|
8.90
|
10,610,000
|
|
|
2/20/2012
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.67
|
8.70
|
2,086,299
|
|
|
2/17/2012
|
+0.40 / +5.00%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.25
|
8.40
|
4,060,900
|
|
|
2/16/2012
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
8.00
|
7.91
|
8.00
|
2,284,900
|
|
|
|