Closing price on 5/19/2017
|
|
Open |
4.90 |
High |
5.10 |
Low |
4.90 |
Volume |
23,100 |
Split-adjusted Price |
3.84 |
|
|
PVO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2017
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.01
|
3.84
|
23,100
|
|
5/18/2017
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.76
|
1,500
|
|
5/17/2017
|
-0.20 / -3.92%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.76
|
3,500
|
|
5/16/2017
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.02
|
3.91
|
6,200
|
|
5/15/2017
|
-0.10 / -1.96%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.05
|
3.84
|
4,700
|
|
5/12/2017
|
-0.30 / -5.66%
|
5.00
|
5.40
|
5.00
|
5.00
|
5.09
|
3.84
|
17,700
|
|
5/11/2017
|
+0.30 / +6.00%
|
4.90
|
5.30
|
4.90
|
5.30
|
5.09
|
4.07
|
4,400
|
|
5/10/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.84
|
2,800
|
|
5/9/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.84
|
12,500
|
|
5/8/2017
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.84
|
7,000
|
|
5/5/2017
|
-0.20 / -3.85%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.05
|
3.84
|
4,300
|
|
5/4/2017
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.24
|
3.99
|
1,000
|
|
5/3/2017
|
+0.30 / +6.12%
|
4.70
|
5.50
|
4.70
|
5.20
|
5.24
|
3.99
|
41,800
|
|
4/28/2017
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.80
|
5.00
|
4.87
|
3.84
|
16,100
|
|
4/27/2017
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.98
|
3.76
|
5,700
|
|
4/26/2017
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.88
|
3.68
|
27,400
|
|
4/25/2017
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.81
|
3.76
|
7,200
|
|
4/24/2017
|
-0.30 / -5.88%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.85
|
3.68
|
21,600
|
|
4/21/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.08
|
3.91
|
2,400
|
|
4/20/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
3.91
|
4,500
|
|
4/19/2017
|
+0.20 / +4.08%
|
4.80
|
5.30
|
4.80
|
5.10
|
5.09
|
3.91
|
14,200
|
|
4/18/2017
|
+0.10 / +2.08%
|
4.90
|
5.00
|
4.60
|
4.90
|
4.81
|
3.76
|
9,200
|
|
4/17/2017
|
-0.30 / -5.88%
|
5.00
|
5.10
|
4.80
|
4.80
|
4.98
|
3.68
|
10,900
|
|
4/14/2017
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.05
|
3.91
|
10,850
|
|
4/13/2017
|
-0.20 / -3.77%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.13
|
3.91
|
19,000
|
|
4/12/2017
|
+0.10 / +1.92%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.30
|
4.07
|
15,630
|
|
4/11/2017
|
-0.30 / -5.45%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.31
|
3.99
|
14,000
|
|
4/10/2017
|
-0.40 / -6.78%
|
5.90
|
5.90
|
5.10
|
5.50
|
5.90
|
4.22
|
141,710
|
|
4/7/2017
|
+0.10 / +1.72%
|
5.80
|
6.10
|
5.80
|
5.90
|
5.90
|
4.53
|
21,910
|
|
4/5/2017
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.78
|
4.61
|
24,100
|
|
|