|
Closing price on 3/7/2022
|
|
| Open |
15.40 |
| High |
17.40 |
| Low |
15.20 |
| Volume |
318,100 |
| Split-adjusted Price |
16.88 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
+2.20 / +14.47%
|
15.40
|
17.40
|
15.20
|
17.40
|
16.80
|
16.88
|
318,100
|
|
|
3/4/2022
|
+1.60 / +11.85%
|
14.20
|
15.50
|
14.20
|
15.10
|
15.20
|
14.65
|
405,600
|
|
|
3/3/2022
|
+1.80 / +15.00%
|
12.10
|
13.80
|
12.10
|
13.80
|
13.50
|
13.39
|
363,700
|
|
|
3/2/2022
|
+0.90 / +8.04%
|
11.40
|
12.20
|
11.40
|
12.10
|
12.00
|
11.74
|
272,000
|
|
|
3/1/2022
|
-0.20 / -1.72%
|
11.50
|
12.00
|
11.00
|
11.40
|
11.20
|
11.06
|
158,500
|
|
|
2/28/2022
|
-0.70 / -5.74%
|
11.60
|
12.20
|
11.10
|
11.50
|
11.60
|
11.16
|
104,500
|
|
|
2/25/2022
|
+0.30 / +2.63%
|
11.90
|
12.50
|
10.50
|
11.70
|
12.20
|
11.35
|
176,400
|
|
|
2/24/2022
|
+1.50 / +14.29%
|
10.60
|
12.00
|
10.60
|
12.00
|
11.40
|
11.64
|
469,100
|
|
|
2/23/2022
|
+0.30 / +2.97%
|
10.00
|
10.60
|
10.00
|
10.40
|
10.50
|
10.09
|
208,300
|
|
|
2/22/2022
|
-0.10 / -0.99%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.10
|
9.70
|
29,400
|
|
|
2/21/2022
|
+0.50 / +5.15%
|
9.80
|
10.40
|
9.80
|
10.20
|
10.10
|
9.90
|
36,800
|
|
|
2/18/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.70
|
9.51
|
26,800
|
|
|
2/17/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.70
|
9.90
|
9.80
|
9.60
|
27,300
|
|
|
2/16/2022
|
-0.30 / -2.94%
|
10.30
|
10.30
|
9.80
|
9.90
|
9.90
|
9.60
|
32,600
|
|
|
2/15/2022
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.20
|
9.90
|
24,700
|
|
|
2/14/2022
|
+0.60 / +6.19%
|
9.80
|
10.60
|
9.80
|
10.30
|
10.40
|
9.99
|
87,800
|
|
|
2/11/2022
|
+0.10 / +1.04%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.70
|
9.41
|
26,700
|
|
|
2/10/2022
|
+0.30 / +3.19%
|
9.70
|
9.90
|
9.40
|
9.70
|
9.60
|
9.41
|
46,300
|
|
|
2/9/2022
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
9.22
|
23,500
|
|
|
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
|
|
|