|
Closing price on 12/15/2021
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
30,600 |
| Split-adjusted Price |
9.80 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2021
|
+0.40 / +3.85%
|
10.50
|
11.20
|
10.50
|
10.80
|
11.00
|
10.48
|
48,900
|
|
|
11/23/2021
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.40
|
10.28
|
34,100
|
|
|
11/22/2021
|
-0.90 / -8.11%
|
10.70
|
10.70
|
10.10
|
10.20
|
10.30
|
9.90
|
127,900
|
|
|
11/19/2021
|
-0.70 / -6.14%
|
11.30
|
11.40
|
10.70
|
10.70
|
11.10
|
10.38
|
177,900
|
|
|
11/18/2021
|
-0.30 / -2.54%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.40
|
11.16
|
113,600
|
|
|
11/17/2021
|
+0.30 / +2.61%
|
11.50
|
12.10
|
11.30
|
11.80
|
11.80
|
11.45
|
101,900
|
|
|
11/16/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.00
|
11.40
|
11.50
|
11.06
|
107,700
|
|
|
11/15/2021
|
+0.50 / +4.42%
|
11.40
|
12.00
|
10.90
|
11.80
|
11.40
|
11.45
|
253,000
|
|
|
11/12/2021
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.10
|
11.40
|
11.30
|
11.06
|
119,300
|
|
|
11/11/2021
|
+0.70 / +6.36%
|
12.60
|
12.60
|
11.50
|
11.70
|
11.70
|
11.35
|
194,700
|
|
|
11/10/2021
|
+1.50 / +15.00%
|
10.10
|
11.50
|
10.10
|
11.50
|
11.00
|
11.16
|
497,400
|
|
|
11/9/2021
|
+0.10 / +1.00%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.00
|
9.80
|
97,800
|
|
|
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
|
|
|