Closing price on 7/16/2024
|
|
Open |
7.90 |
High |
8.60 |
Low |
7.80 |
Volume |
346,500 |
Split-adjusted Price |
7.69 |
|
|
PVO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2024
|
+0.20 / +2.63%
|
7.90
|
8.60
|
7.80
|
7.80
|
8.10
|
7.69
|
346,500
|
|
7/15/2024
|
+0.40 / +5.41%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.60
|
7.69
|
127,500
|
|
7/12/2024
|
0.00 / 0.00%
|
7.00
|
7.60
|
7.00
|
7.60
|
7.40
|
7.50
|
92,000
|
|
7/11/2024
|
-0.80 / -9.52%
|
8.20
|
8.20
|
7.40
|
7.60
|
7.60
|
7.50
|
228,900
|
|
7/10/2024
|
+0.20 / +2.56%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.40
|
7.89
|
167,800
|
|
7/9/2024
|
+1.00 / +13.70%
|
7.30
|
8.30
|
7.30
|
8.30
|
7.80
|
8.19
|
403,400
|
|
7/8/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.30
|
7.30
|
36,000
|
|
7/5/2024
|
-0.50 / -6.49%
|
7.80
|
7.90
|
7.20
|
7.20
|
7.40
|
7.10
|
51,400
|
|
7/4/2024
|
+0.30 / +4.11%
|
7.40
|
8.00
|
7.40
|
7.60
|
7.70
|
7.50
|
79,200
|
|
7/3/2024
|
+0.20 / +2.78%
|
7.40
|
7.40
|
7.00
|
7.40
|
7.30
|
7.30
|
41,400
|
|
7/2/2024
|
+0.50 / +7.35%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.20
|
7.20
|
57,100
|
|
7/1/2024
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.50
|
7.00
|
6.80
|
6.90
|
29,500
|
|
6/28/2024
|
+0.10 / +1.41%
|
7.30
|
7.30
|
6.70
|
7.20
|
6.90
|
7.10
|
56,700
|
|
6/27/2024
|
+0.10 / +1.39%
|
7.30
|
7.50
|
6.80
|
7.30
|
7.10
|
7.20
|
69,800
|
|
6/26/2024
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.00
|
7.50
|
7.20
|
7.40
|
45,200
|
|
6/25/2024
|
-0.50 / -6.49%
|
7.80
|
7.80
|
7.10
|
7.20
|
7.20
|
7.10
|
45,500
|
|
6/24/2024
|
-0.30 / -3.70%
|
8.20
|
8.50
|
7.40
|
7.80
|
7.70
|
7.69
|
114,800
|
|
6/21/2024
|
+0.50 / +6.49%
|
7.90
|
8.30
|
7.80
|
8.20
|
8.10
|
8.09
|
141,400
|
|
6/20/2024
|
+0.30 / +4.00%
|
7.60
|
8.10
|
7.60
|
7.80
|
7.70
|
7.69
|
139,100
|
|
6/19/2024
|
+0.50 / +7.04%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.50
|
7.50
|
119,700
|
|
6/18/2024
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
7.10
|
40,200
|
|
6/17/2024
|
-0.30 / -4.11%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.10
|
6.90
|
71,400
|
|
6/14/2024
|
-0.20 / -2.70%
|
7.70
|
7.70
|
7.00
|
7.20
|
7.30
|
7.10
|
66,300
|
|
6/13/2024
|
+0.20 / +2.67%
|
7.80
|
7.90
|
7.00
|
7.70
|
7.40
|
7.59
|
175,700
|
|
6/12/2024
|
+0.40 / +5.48%
|
7.40
|
7.90
|
7.30
|
7.70
|
7.50
|
7.59
|
56,400
|
|
6/11/2024
|
-0.50 / -6.33%
|
7.90
|
7.90
|
7.00
|
7.40
|
7.30
|
7.30
|
96,100
|
|
6/10/2024
|
-0.30 / -3.66%
|
8.50
|
9.00
|
7.10
|
7.90
|
7.90
|
7.79
|
187,900
|
|
6/7/2024
|
+0.90 / +12.16%
|
7.60
|
8.50
|
7.60
|
8.30
|
8.20
|
8.19
|
195,100
|
|
6/6/2024
|
+0.90 / +13.64%
|
6.60
|
7.50
|
6.60
|
7.50
|
7.40
|
7.40
|
306,700
|
|
6/5/2024
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.60
|
6.61
|
31,700
|
|
|