|
Closing price on 5/9/2018
|
|
| Open |
8.00 |
| High |
8.90 |
| Low |
7.60 |
| Volume |
76,100 |
| Split-adjusted Price |
7.48 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2018
|
+0.20 / +2.53%
|
8.00
|
8.90
|
7.60
|
8.10
|
8.43
|
7.48
|
76,100
|
|
|
5/8/2018
|
+0.80 / +11.27%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.88
|
7.30
|
105,000
|
|
|
5/7/2018
|
+0.90 / +14.52%
|
6.30
|
7.10
|
6.30
|
7.10
|
6.87
|
6.56
|
71,300
|
|
|
5/4/2018
|
+0.80 / +14.55%
|
5.60
|
6.40
|
5.60
|
6.30
|
6.16
|
5.82
|
39,400
|
|
|
5/3/2018
|
+0.40 / +7.84%
|
5.10
|
5.70
|
5.10
|
5.50
|
5.60
|
5.08
|
54,200
|
|
|
5/2/2018
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.70
|
5.10
|
4.99
|
4.71
|
2,700
|
|
|
4/27/2018
|
+0.40 / +8.70%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.97
|
4.62
|
12,300
|
|
|
4/26/2018
|
-0.20 / -4.17%
|
4.80
|
4.90
|
4.60
|
4.60
|
4.74
|
4.25
|
11,800
|
|
|
4/24/2018
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.60
|
4.90
|
4.83
|
4.53
|
9,700
|
|
|
4/23/2018
|
-0.40 / -7.55%
|
5.30
|
5.30
|
4.70
|
4.90
|
4.99
|
4.53
|
24,100
|
|
|
4/20/2018
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.40
|
5.35
|
4.99
|
27,800
|
|
|
4/19/2018
|
-0.10 / -1.82%
|
5.50
|
5.70
|
5.40
|
5.40
|
5.49
|
4.99
|
5,500
|
|
|
4/18/2018
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
5.08
|
12,100
|
|
|
4/17/2018
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.60
|
5.70
|
5.71
|
5.27
|
9,000
|
|
|
4/16/2018
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.94
|
5.27
|
45,100
|
|
|
4/13/2018
|
-0.10 / -1.67%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.90
|
5.45
|
18,900
|
|
|
4/12/2018
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.40
|
6.00
|
5.68
|
5.54
|
17,000
|
|
|
4/11/2018
|
-0.50 / -7.81%
|
6.30
|
6.30
|
5.90
|
5.90
|
6.03
|
5.45
|
28,600
|
|
|
4/10/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.35
|
5.91
|
20,600
|
|
|
4/9/2018
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.49
|
5.91
|
36,000
|
|
|
4/6/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
6.01
|
23,800
|
|
|
4/5/2018
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.01
|
10,800
|
|
|
4/4/2018
|
+0.20 / +3.08%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.76
|
6.19
|
4,700
|
|
|
4/3/2018
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.48
|
6.01
|
29,500
|
|
|
4/2/2018
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.79
|
6.19
|
21,200
|
|
|
3/30/2018
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.76
|
6.38
|
9,400
|
|
|
3/29/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
6.10
|
15,700
|
|
|
3/28/2018
|
-0.20 / -2.94%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.68
|
6.10
|
33,070
|
|
|
3/27/2018
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.89
|
6.28
|
19,870
|
|
|
3/26/2018
|
-0.20 / -2.82%
|
7.20
|
7.30
|
6.90
|
6.90
|
6.99
|
6.38
|
15,474
|
|
|