|
Closing price on 3/1/2018
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
8.60 |
| Volume |
46,010 |
| Split-adjusted Price |
8.19 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2018
|
-0.30 / -3.23%
|
9.50
|
9.50
|
8.60
|
9.00
|
8.96
|
8.19
|
46,010
|
|
|
2/28/2018
|
-0.40 / -4.12%
|
9.80
|
9.80
|
9.10
|
9.30
|
9.32
|
8.46
|
26,434
|
|
|
2/27/2018
|
+0.10 / +1.04%
|
9.80
|
10.20
|
9.50
|
9.70
|
9.72
|
8.83
|
65,464
|
|
|
2/26/2018
|
+1.00 / +11.63%
|
8.80
|
9.80
|
8.60
|
9.60
|
9.40
|
8.74
|
163,166
|
|
|
2/23/2018
|
+0.30 / +3.53%
|
9.00
|
9.00
|
8.40
|
8.80
|
8.64
|
8.01
|
37,391
|
|
|
2/22/2018
|
-0.30 / -3.41%
|
8.20
|
8.90
|
8.20
|
8.50
|
8.49
|
7.74
|
36,260
|
|
|
2/21/2018
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.60
|
8.80
|
8.74
|
8.01
|
62,718
|
|
|
2/13/2018
|
-0.50 / -5.15%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.17
|
8.37
|
47,814
|
|
|
2/12/2018
|
+0.90 / +10.23%
|
8.50
|
10.00
|
8.50
|
9.70
|
9.24
|
8.83
|
22,590
|
|
|
2/9/2018
|
-0.40 / -4.12%
|
8.80
|
9.60
|
8.50
|
9.30
|
8.78
|
8.46
|
50,360
|
|
|
2/8/2018
|
-0.10 / -1.02%
|
10.80
|
10.80
|
9.00
|
9.70
|
9.99
|
8.83
|
34,710
|
|
|
2/7/2018
|
+0.70 / +7.69%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.92
|
15,563
|
|
|
2/6/2018
|
+0.10 / +1.11%
|
8.50
|
9.40
|
8.50
|
9.10
|
8.59
|
8.28
|
135,010
|
|
|
2/5/2018
|
-1.50 / -14.29%
|
11.80
|
11.80
|
9.00
|
9.00
|
10.04
|
8.19
|
270,577
|
|
|
2/2/2018
|
+1.40 / +14.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.83
|
94,249
|
|
|
2/1/2018
|
-0.60 / -6.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.56
|
41,420
|
|
|
1/31/2018
|
+1.30 / +14.94%
|
7.40
|
10.00
|
7.40
|
10.00
|
8.20
|
9.10
|
301,620
|
|
|
1/30/2018
|
-1.50 / -14.71%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.92
|
48,020
|
|
|
1/29/2018
|
-1.70 / -14.29%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.28
|
22,957
|
|
|
1/26/2018
|
-2.10 / -15.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.83
|
59,558
|
|
|
1/25/2018
|
-2.20 / -13.58%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.74
|
62,202
|
|
|
1/24/2018
|
-2.50 / -13.37%
|
19.00
|
19.00
|
16.20
|
16.20
|
16.40
|
14.75
|
130,340
|
|
|
1/23/2018
|
+1.30 / +7.47%
|
19.80
|
19.80
|
17.40
|
18.70
|
19.04
|
17.02
|
505,448
|
|
|
1/22/2018
|
+2.20 / +14.47%
|
17.40
|
17.40
|
16.00
|
17.40
|
17.26
|
15.84
|
468,465
|
|
|
1/19/2018
|
+1.60 / +11.76%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.16
|
13.83
|
81,850
|
|
|
1/18/2018
|
+1.70 / +14.29%
|
13.60
|
13.60
|
12.00
|
13.60
|
13.27
|
12.38
|
585,628
|
|
|
1/17/2018
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.89
|
10.83
|
127,680
|
|
|
1/16/2018
|
+0.80 / +8.33%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.36
|
9.47
|
223,700
|
|
|
1/15/2018
|
+1.20 / +14.29%
|
8.20
|
9.60
|
8.20
|
9.60
|
9.09
|
8.74
|
336,910
|
|
|
1/12/2018
|
+0.70 / +9.46%
|
8.50
|
8.50
|
6.30
|
8.10
|
8.38
|
7.37
|
301,580
|
|
|