|
Closing price on 3/2/2017
|
|
| Open |
5.40 |
| High |
5.90 |
| Low |
5.20 |
| Volume |
116,300 |
| Split-adjusted Price |
4.53 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
+0.70 / +13.46%
|
5.40
|
5.90
|
5.20
|
5.90
|
5.66
|
4.53
|
116,300
|
|
|
3/1/2017
|
+0.60 / +13.04%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.20
|
3.99
|
247,800
|
|
|
2/28/2017
|
+0.40 / +9.52%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.59
|
3.53
|
17,000
|
|
|
2/27/2017
|
+0.50 / +13.51%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.03
|
3.22
|
52,840
|
|
|
2/24/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
0
|
|
|
2/23/2017
|
-0.30 / -7.50%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
5,130
|
|
|
2/22/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.07
|
0
|
|
|
2/21/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.07
|
0
|
|
|
2/20/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.07
|
0
|
|
|
2/17/2017
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.96
|
2.99
|
5,100
|
|
|
2/16/2017
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.99
|
100
|
|
|
2/15/2017
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
0
|
|
|
2/14/2017
|
-0.30 / -7.69%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.68
|
2.76
|
2,500
|
|
|
2/13/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.99
|
0
|
|
|
2/10/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.99
|
0
|
|
|
2/9/2017
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.99
|
100
|
|
|
2/8/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
1,100
|
|
|
2/7/2017
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
0
|
|
|
2/6/2017
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.74
|
2.92
|
500
|
|
|
2/3/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
0
|
|
|
2/2/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
8,600
|
|
|
1/25/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
0
|
|
|
1/24/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
0
|
|
|
1/23/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
0
|
|
|
1/20/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
100
|
|
|
1/19/2017
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
500
|
|
|
1/18/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.76
|
0
|
|
|
1/17/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.58
|
2.76
|
600
|
|
|
1/16/2017
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.53
|
2.76
|
2,800
|
|
|
1/13/2017
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.69
|
1,000
|
|
|