|
Closing price on 2/8/2022
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
15,900 |
| Split-adjusted Price |
9.12 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.40
|
9.12
|
15,900
|
|
|
2/7/2022
|
+0.50 / +5.56%
|
9.80
|
9.80
|
9.20
|
9.50
|
9.40
|
9.22
|
35,200
|
|
|
1/28/2022
|
-0.10 / -1.11%
|
9.00
|
9.50
|
8.70
|
8.90
|
9.00
|
8.63
|
45,300
|
|
|
1/27/2022
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
8.73
|
21,900
|
|
|
1/26/2022
|
-0.40 / -4.26%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.30
|
8.73
|
10,600
|
|
|
1/25/2022
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.40
|
9.12
|
1,600
|
|
|
1/24/2022
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.30
|
8.83
|
10,400
|
|
|
1/21/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
9.12
|
20,200
|
|
|
1/20/2022
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.40
|
9.41
|
6,800
|
|
|
1/19/2022
|
0.00 / 0.00%
|
9.10
|
9.70
|
9.10
|
9.20
|
9.40
|
8.93
|
29,000
|
|
|
1/18/2022
|
-1.00 / -10.10%
|
9.70
|
9.80
|
8.90
|
8.90
|
9.20
|
8.63
|
64,000
|
|
|
1/17/2022
|
-0.40 / -3.96%
|
10.30
|
10.30
|
8.90
|
9.70
|
9.90
|
9.41
|
21,800
|
|
|
1/14/2022
|
-0.10 / -0.96%
|
10.20
|
10.30
|
9.30
|
10.30
|
10.10
|
9.99
|
11,300
|
|
|
1/13/2022
|
-0.40 / -3.77%
|
10.80
|
10.80
|
10.00
|
10.20
|
10.40
|
9.90
|
63,100
|
|
|
1/12/2022
|
+0.20 / +1.92%
|
10.30
|
10.80
|
10.30
|
10.60
|
10.60
|
10.28
|
81,000
|
|
|
1/11/2022
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.40
|
10.09
|
35,600
|
|
|
1/10/2022
|
-0.20 / -1.87%
|
10.90
|
11.20
|
10.40
|
10.50
|
10.70
|
10.19
|
83,700
|
|
|
1/7/2022
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.70
|
10.38
|
85,200
|
|
|
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
|
|
|