|
Closing price on 11/8/2021
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
114,000 |
| Split-adjusted Price |
9.90 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2021
|
+0.30 / +3.03%
|
10.10
|
10.20
|
9.80
|
10.20
|
9.96
|
9.90
|
114,000
|
|
|
11/5/2021
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.70
|
10.10
|
9.90
|
9.80
|
132,600
|
|
|
11/4/2021
|
-0.60 / -5.61%
|
10.40
|
10.50
|
9.90
|
10.10
|
10.10
|
9.80
|
90,300
|
|
|
11/3/2021
|
+0.10 / +0.97%
|
10.70
|
11.00
|
10.30
|
10.40
|
10.70
|
10.09
|
189,100
|
|
|
11/2/2021
|
+0.50 / +4.95%
|
10.10
|
10.80
|
9.90
|
10.60
|
10.30
|
10.28
|
262,400
|
|
|
11/1/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.10
|
9.90
|
84,000
|
|
|
10/29/2021
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
9.90
|
125,500
|
|
|
10/28/2021
|
+0.60 / +6.12%
|
9.90
|
10.70
|
9.90
|
10.40
|
10.40
|
10.09
|
252,100
|
|
|
10/27/2021
|
+0.30 / +3.13%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.80
|
9.60
|
232,700
|
|
|
10/26/2021
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.60
|
9.41
|
74,000
|
|
|
10/25/2021
|
-0.10 / -1.04%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.60
|
9.22
|
115,900
|
|
|
10/22/2021
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.60
|
9.31
|
71,100
|
|
|
10/21/2021
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.50
|
9.31
|
62,600
|
|
|
10/20/2021
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.70
|
9.41
|
112,000
|
|
|
10/19/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.80
|
9.51
|
102,800
|
|
|
10/18/2021
|
+0.80 / +8.60%
|
9.20
|
10.10
|
9.20
|
10.10
|
9.80
|
9.80
|
275,200
|
|
|
10/15/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
9.02
|
60,600
|
|
|
10/14/2021
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.30
|
9.12
|
103,400
|
|
|
10/13/2021
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
9.12
|
70,200
|
|
|
10/12/2021
|
-0.20 / -2.06%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.50
|
9.22
|
147,600
|
|
|
10/11/2021
|
-0.30 / -3.06%
|
9.70
|
9.90
|
9.30
|
9.50
|
9.70
|
9.22
|
124,600
|
|
|
10/8/2021
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
9.51
|
96,400
|
|
|
10/7/2021
|
+0.20 / +2.06%
|
9.90
|
10.20
|
9.60
|
9.90
|
10.00
|
9.60
|
238,000
|
|
|
10/6/2021
|
+0.30 / +3.09%
|
9.50
|
10.10
|
9.30
|
10.00
|
9.70
|
9.70
|
201,200
|
|
|
10/5/2021
|
+0.10 / +1.06%
|
9.60
|
10.20
|
9.40
|
9.50
|
9.70
|
9.22
|
124,100
|
|
|
10/4/2021
|
+1.00 / +11.90%
|
8.50
|
9.60
|
8.00
|
9.40
|
9.40
|
9.12
|
401,900
|
|
|
10/1/2021
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
8.15
|
107,100
|
|
|
9/30/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
8.25
|
51,400
|
|
|
9/29/2021
|
+0.30 / +3.57%
|
8.70
|
8.90
|
8.40
|
8.70
|
8.60
|
8.34
|
76,200
|
|
|
9/28/2021
|
+0.70 / +8.86%
|
7.90
|
8.80
|
7.90
|
8.60
|
8.40
|
8.25
|
100,800
|
|
|