|
Closing price on 2/14/2025
|
|
| Open |
6.30 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
19,200 |
| Split-adjusted Price |
6.50 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2025
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
19,200
|
|
|
2/13/2025
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
5,900
|
|
|
2/12/2025
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
11,400
|
|
|
2/11/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
5,400
|
|
|
2/10/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
6,800
|
|
|
2/7/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
300
|
|
|
2/6/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2,300
|
|
|
2/5/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
3,500
|
|
|
2/4/2025
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
4,400
|
|
|
2/3/2025
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.10
|
6.30
|
19,500
|
|
|
1/24/2025
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2,000
|
|
|
1/23/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
21,500
|
|
|
1/22/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.20
|
6.10
|
4,500
|
|
|
1/21/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
6,000
|
|
|
1/20/2025
|
-0.10 / -1.64%
|
6.30
|
6.40
|
6.00
|
6.00
|
6.10
|
6.00
|
6,900
|
|
|
1/17/2025
|
+0.20 / +3.33%
|
6.00
|
6.40
|
6.00
|
6.20
|
6.10
|
6.20
|
15,200
|
|
|
1/16/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
400
|
|
|
1/15/2025
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
5.90
|
4,900
|
|
|
1/14/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
1,000
|
|
|
1/13/2025
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.00
|
6.20
|
3,800
|
|
|
1/10/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
8,700
|
|
|
1/9/2025
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
23,400
|
|
|
1/8/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
14,500
|
|
|
1/7/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
5,700
|
|
|
1/6/2025
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
3,200
|
|
|
1/3/2025
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
14,900
|
|
|
1/2/2025
|
-0.20 / -3.17%
|
6.70
|
6.70
|
6.10
|
6.10
|
6.10
|
6.10
|
5,700
|
|
|
12/31/2024
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
600
|
|
|
12/30/2024
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
7,400
|
|
|
12/27/2024
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.30
|
6.20
|
4,000
|
|
|