|
Closing price on 8/30/2012
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
2,438,850 |
| Split-adjusted Price |
6.70 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/3/2012
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.32
|
8.30
|
1,135,385
|
|
|
8/2/2012
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.34
|
8.30
|
1,552,000
|
|
|
8/1/2012
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.24
|
8.30
|
1,772,445
|
|
|
7/31/2012
|
0.00 / 0.00%
|
7.90
|
8.50
|
7.90
|
8.40
|
8.40
|
8.40
|
1,646,229
|
|
|
7/30/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.35
|
8.40
|
2,180,726
|
|
|
7/27/2012
|
-0.20 / -2.33%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.53
|
8.40
|
3,426,725
|
|
|
7/26/2012
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.57
|
8.60
|
3,270,090
|
|
|
7/25/2012
|
-0.30 / -3.37%
|
8.70
|
8.80
|
8.40
|
8.60
|
8.55
|
8.60
|
6,465,050
|
|
|
7/24/2012
|
-0.60 / -6.32%
|
9.00
|
9.40
|
8.90
|
8.90
|
8.98
|
8.90
|
9,339,209
|
|
|
7/23/2012
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.55
|
9.50
|
2,886,264
|
|
|
7/20/2012
|
-0.20 / -2.04%
|
10.00
|
10.10
|
9.50
|
9.60
|
9.84
|
9.60
|
5,126,175
|
|
|
|