|
Closing price on 1/6/2022
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
51,500 |
| Split-adjusted Price |
10.19 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2022
|
-0.20 / -1.87%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.70
|
10.19
|
51,500
|
|
|
1/5/2022
|
+0.90 / +9.00%
|
10.10
|
11.20
|
10.10
|
10.90
|
10.70
|
10.57
|
178,600
|
|
|
1/4/2022
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.00
|
9.80
|
46,900
|
|
|
12/31/2021
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
9.60
|
23,100
|
|
|
12/30/2021
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
10.00
|
9.70
|
63,400
|
|
|
12/29/2021
|
-0.10 / -1.00%
|
9.90
|
10.10
|
9.80
|
9.90
|
9.90
|
9.60
|
25,900
|
|
|
12/28/2021
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.70
|
9.90
|
10.00
|
9.60
|
35,600
|
|
|
12/27/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.10
|
9.80
|
21,400
|
|
|
12/24/2021
|
+0.40 / +4.17%
|
9.90
|
10.30
|
9.90
|
10.00
|
10.10
|
9.70
|
52,800
|
|
|
12/23/2021
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.40
|
9.80
|
9.60
|
9.51
|
70,700
|
|
|
12/22/2021
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
9.41
|
49,300
|
|
|
12/21/2021
|
-0.10 / -1.01%
|
9.90
|
10.10
|
9.70
|
9.80
|
9.80
|
9.51
|
22,600
|
|
|
12/20/2021
|
-0.20 / -2.00%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.90
|
9.51
|
29,900
|
|
|
12/17/2021
|
+0.10 / +1.00%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.00
|
9.80
|
88,700
|
|
|
12/16/2021
|
-0.10 / -0.99%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
9.70
|
50,700
|
|
|
12/15/2021
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
9.80
|
30,600
|
|
|
12/14/2021
|
-0.10 / -0.98%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
9.80
|
21,300
|
|
|
12/13/2021
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
9.90
|
28,300
|
|
|
12/10/2021
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
9.80
|
28,800
|
|
|
12/9/2021
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.20
|
9.99
|
29,900
|
|
|
12/8/2021
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.40
|
9.99
|
26,100
|
|
|
12/7/2021
|
+0.50 / +5.00%
|
10.10
|
11.50
|
10.10
|
10.50
|
10.30
|
10.19
|
59,800
|
|
|
12/6/2021
|
-0.70 / -6.73%
|
10.40
|
10.40
|
9.70
|
9.70
|
10.00
|
9.41
|
47,200
|
|
|
12/3/2021
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.10
|
10.30
|
10.40
|
9.99
|
46,300
|
|
|
12/2/2021
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.63
|
10.38
|
17,900
|
|
|
12/1/2021
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.60
|
10.38
|
18,700
|
|
|
11/30/2021
|
+0.30 / +2.91%
|
10.40
|
10.70
|
10.30
|
10.60
|
10.50
|
10.28
|
51,300
|
|
|
11/29/2021
|
-0.10 / -0.95%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.30
|
10.09
|
34,100
|
|
|
11/26/2021
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.40
|
10.60
|
10.50
|
10.28
|
42,100
|
|
|
11/25/2021
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.90
|
10.57
|
36,000
|
|
|