|
Closing price on 5/9/2022
|
|
| Open |
10.70 |
| High |
11.20 |
| Low |
10.30 |
| Volume |
48,000 |
| Split-adjusted Price |
10.09 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2022
|
+1.20 / +8.89%
|
14.00
|
15.40
|
13.80
|
14.70
|
14.60
|
14.26
|
66,800
|
|
|
4/13/2022
|
+0.80 / +6.25%
|
12.90
|
14.00
|
12.90
|
13.60
|
13.50
|
13.19
|
58,400
|
|
|
4/12/2022
|
-1.40 / -9.93%
|
14.00
|
14.00
|
12.50
|
12.70
|
12.80
|
12.32
|
93,800
|
|
|
4/8/2022
|
-0.60 / -4.14%
|
14.60
|
14.60
|
13.80
|
13.90
|
14.10
|
13.48
|
53,400
|
|
|
4/7/2022
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.00
|
14.70
|
14.50
|
14.26
|
73,900
|
|
|
4/6/2022
|
-0.70 / -4.46%
|
15.60
|
15.60
|
14.50
|
15.00
|
15.00
|
14.55
|
42,400
|
|
|
4/5/2022
|
+0.20 / +1.29%
|
16.20
|
16.20
|
15.40
|
15.70
|
15.70
|
15.23
|
37,100
|
|
|
4/4/2022
|
+0.60 / +3.97%
|
15.10
|
16.40
|
15.10
|
15.70
|
15.50
|
15.23
|
52,300
|
|
|
4/1/2022
|
-1.30 / -7.93%
|
15.70
|
16.00
|
14.80
|
15.10
|
15.10
|
14.65
|
185,300
|
|
|
3/31/2022
|
-1.10 / -6.36%
|
17.70
|
17.70
|
15.90
|
16.20
|
16.40
|
15.72
|
93,100
|
|
|
3/30/2022
|
-0.80 / -4.49%
|
17.80
|
18.00
|
16.90
|
17.00
|
17.30
|
16.49
|
98,400
|
|
|
3/29/2022
|
+0.50 / +2.86%
|
17.80
|
18.80
|
15.00
|
18.00
|
17.80
|
17.46
|
210,600
|
|
|
3/28/2022
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.10
|
17.70
|
17.50
|
17.17
|
129,600
|
|
|
3/25/2022
|
-1.20 / -6.32%
|
18.80
|
18.80
|
17.10
|
17.80
|
17.70
|
17.27
|
308,900
|
|
|
3/24/2022
|
+0.80 / +4.42%
|
18.60
|
19.50
|
18.30
|
18.90
|
19.00
|
18.34
|
222,000
|
|
|