|
Closing price on 5/30/2022
|
|
| Open |
10.40 |
| High |
11.70 |
| Low |
10.30 |
| Volume |
147,500 |
| Split-adjusted Price |
11.35 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+1.50 / +14.71%
|
10.40
|
11.70
|
10.30
|
11.70
|
11.30
|
11.35
|
147,500
|
|
|
5/27/2022
|
+0.20 / +1.96%
|
10.20
|
10.50
|
9.90
|
10.40
|
10.20
|
10.09
|
93,400
|
|
|
5/26/2022
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
9.90
|
44,300
|
|
|
5/25/2022
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.00
|
10.50
|
10.30
|
10.19
|
100,500
|
|
|
5/24/2022
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.40
|
9.80
|
19,000
|
|
|
5/23/2022
|
-0.10 / -0.96%
|
10.40
|
10.70
|
10.20
|
10.30
|
10.50
|
9.99
|
63,600
|
|
|
5/20/2022
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.20
|
10.60
|
10.40
|
10.28
|
41,600
|
|
|
5/19/2022
|
+0.10 / +0.93%
|
9.60
|
10.80
|
9.50
|
10.80
|
10.40
|
10.48
|
28,600
|
|
|
5/18/2022
|
-0.20 / -1.89%
|
10.80
|
11.50
|
10.40
|
10.40
|
10.70
|
10.09
|
51,500
|
|
|
5/17/2022
|
+1.00 / +10.20%
|
10.20
|
11.00
|
10.10
|
10.80
|
10.60
|
10.48
|
68,900
|
|
|
5/16/2022
|
+0.50 / +5.43%
|
10.00
|
10.20
|
9.60
|
9.70
|
9.80
|
9.41
|
17,600
|
|
|
5/13/2022
|
-1.00 / -9.62%
|
10.20
|
10.20
|
8.90
|
9.40
|
9.20
|
9.12
|
100,500
|
|
|
5/12/2022
|
-1.00 / -9.09%
|
10.60
|
11.00
|
9.50
|
10.00
|
10.40
|
9.70
|
31,700
|
|
|
5/11/2022
|
+0.70 / +6.73%
|
11.00
|
11.50
|
10.50
|
11.10
|
11.00
|
10.77
|
16,900
|
|
|
5/10/2022
|
+0.50 / +4.76%
|
9.00
|
11.20
|
9.00
|
11.00
|
10.40
|
10.67
|
48,200
|
|
|
5/9/2022
|
-0.90 / -7.96%
|
10.70
|
11.20
|
10.30
|
10.40
|
10.50
|
10.09
|
48,000
|
|
|
5/6/2022
|
-1.10 / -9.24%
|
11.50
|
11.60
|
10.60
|
10.80
|
11.30
|
10.48
|
38,300
|
|
|
5/5/2022
|
+0.70 / +6.25%
|
11.80
|
12.50
|
11.60
|
11.90
|
11.90
|
11.54
|
38,100
|
|
|
5/4/2022
|
+0.50 / +4.63%
|
10.90
|
11.50
|
10.80
|
11.30
|
11.20
|
10.96
|
56,900
|
|
|
4/29/2022
|
+0.20 / +1.89%
|
10.50
|
11.30
|
10.10
|
10.80
|
10.80
|
10.48
|
59,500
|
|
|
4/28/2022
|
+0.20 / +1.94%
|
10.50
|
11.10
|
10.30
|
10.50
|
10.60
|
10.19
|
25,900
|
|
|
4/27/2022
|
+0.20 / +2.00%
|
11.30
|
11.30
|
10.00
|
10.20
|
10.30
|
9.90
|
28,700
|
|
|
4/26/2022
|
+0.20 / +1.94%
|
9.70
|
10.90
|
9.20
|
10.50
|
10.00
|
10.19
|
67,200
|
|
|
4/25/2022
|
-1.10 / -10.19%
|
11.10
|
11.10
|
9.70
|
9.70
|
10.30
|
9.41
|
39,200
|
|
|
4/22/2022
|
+0.40 / +3.77%
|
10.20
|
11.50
|
10.20
|
11.00
|
10.80
|
10.67
|
66,700
|
|
|
4/21/2022
|
-1.80 / -14.63%
|
12.20
|
12.20
|
10.50
|
10.50
|
10.60
|
10.19
|
104,700
|
|
|
4/20/2022
|
-1.60 / -11.59%
|
12.60
|
12.90
|
11.80
|
12.20
|
12.30
|
11.84
|
95,700
|
|
|
4/19/2022
|
-0.70 / -5.00%
|
13.20
|
14.20
|
13.00
|
13.30
|
13.80
|
12.90
|
40,800
|
|
|
4/18/2022
|
-1.70 / -11.41%
|
14.70
|
14.90
|
13.20
|
13.20
|
14.00
|
12.81
|
50,700
|
|
|
4/15/2022
|
-0.40 / -2.74%
|
14.70
|
15.30
|
14.20
|
14.20
|
14.90
|
13.78
|
49,100
|
|
|