|
Closing price on 7/22/2022
|
|
| Open |
8.10 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
12,200 |
| Split-adjusted Price |
8.05 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2022
|
-0.20 / -2.35%
|
8.10
|
8.50
|
8.10
|
8.30
|
8.20
|
8.05
|
12,200
|
|
|
7/21/2022
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.50
|
8.15
|
7,400
|
|
|
7/20/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
8.34
|
15,000
|
|
|
7/19/2022
|
+0.30 / +3.61%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
8.34
|
19,200
|
|
|
7/18/2022
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
8.05
|
19,700
|
|
|
7/15/2022
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
7.86
|
9,200
|
|
|
7/14/2022
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.10
|
7.96
|
12,200
|
|
|
7/13/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
7.86
|
13,400
|
|
|
7/12/2022
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
7.96
|
8,600
|
|
|
7/11/2022
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.00
|
7.96
|
19,100
|
|
|
7/8/2022
|
+0.30 / +3.75%
|
8.20
|
8.60
|
8.20
|
8.30
|
8.30
|
8.05
|
2,100
|
|
|
7/7/2022
|
-0.10 / -1.22%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.00
|
7.86
|
9,700
|
|
|
7/6/2022
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.20
|
8.15
|
26,200
|
|
|
7/5/2022
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.40
|
8.05
|
3,500
|
|
|
7/4/2022
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.00
|
8.50
|
8.50
|
8.25
|
14,600
|
|
|
7/1/2022
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.40
|
8.25
|
18,100
|
|
|
6/30/2022
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
8.80
|
8.60
|
8.54
|
16,100
|
|
|
6/29/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.80
|
8.63
|
11,300
|
|
|
6/28/2022
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
8.73
|
21,900
|
|
|
6/27/2022
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.60
|
8.80
|
8.90
|
8.54
|
31,600
|
|
|
6/24/2022
|
+0.10 / +1.15%
|
8.80
|
9.30
|
8.80
|
8.80
|
8.90
|
8.54
|
6,800
|
|
|
6/23/2022
|
+0.30 / +3.45%
|
8.60
|
9.20
|
8.10
|
9.00
|
8.70
|
8.73
|
30,800
|
|
|
6/22/2022
|
-0.20 / -2.27%
|
8.50
|
9.40
|
8.50
|
8.60
|
8.70
|
8.34
|
24,500
|
|
|
6/21/2022
|
-0.60 / -6.59%
|
8.00
|
9.00
|
8.00
|
8.50
|
8.80
|
8.25
|
31,400
|
|
|
6/20/2022
|
-1.10 / -11.22%
|
9.50
|
9.80
|
8.70
|
8.70
|
9.10
|
8.44
|
70,400
|
|
|
6/17/2022
|
-0.50 / -4.81%
|
10.00
|
10.10
|
9.30
|
9.90
|
9.80
|
9.60
|
38,500
|
|
|
6/16/2022
|
-0.20 / -1.94%
|
10.30
|
10.80
|
10.10
|
10.10
|
10.40
|
9.80
|
37,600
|
|
|
6/15/2022
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.00
|
10.40
|
10.30
|
10.09
|
28,400
|
|
|
6/14/2022
|
-0.30 / -2.88%
|
10.10
|
10.90
|
10.10
|
10.10
|
10.40
|
9.80
|
90,300
|
|
|
6/13/2022
|
-1.30 / -11.40%
|
10.50
|
11.00
|
9.80
|
10.10
|
10.40
|
9.80
|
92,300
|
|
|