Closing price on 7/3/2017
|
|
Open |
4.90 |
High |
5.00 |
Low |
4.80 |
Volume |
55,800 |
Split-adjusted Price |
3.76 |
|
|
PVO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2017
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
3.76
|
55,800
|
|
6/30/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.92
|
3.84
|
24,500
|
|
6/29/2017
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.84
|
5,400
|
|
6/28/2017
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.08
|
3.91
|
17,400
|
|
6/27/2017
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.00
|
5.01
|
3.84
|
31,100
|
|
6/26/2017
|
+0.10 / +2.04%
|
5.00
|
5.20
|
5.00
|
5.00
|
5.01
|
3.84
|
3,000
|
|
6/23/2017
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
3.76
|
41,700
|
|
6/22/2017
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.85
|
3.84
|
100,300
|
|
6/21/2017
|
-0.30 / -5.77%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.91
|
3.76
|
28,800
|
|
6/20/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.20
|
3.99
|
12,400
|
|
6/19/2017
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.21
|
3.99
|
2,900
|
|
6/16/2017
|
-0.40 / -7.41%
|
5.40
|
5.50
|
5.00
|
5.00
|
5.29
|
3.84
|
26,200
|
|
6/15/2017
|
+0.30 / +5.88%
|
5.10
|
5.50
|
5.10
|
5.40
|
5.40
|
4.15
|
67,400
|
|
6/14/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.80
|
5.10
|
4.92
|
3.91
|
56,200
|
|
6/13/2017
|
+0.20 / +4.08%
|
4.90
|
5.20
|
4.80
|
5.10
|
4.93
|
3.91
|
28,900
|
|
6/12/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.91
|
3.76
|
13,900
|
|
6/9/2017
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.76
|
1,100
|
|
6/8/2017
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.68
|
700
|
|
6/7/2017
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.81
|
3.68
|
9,600
|
|
6/6/2017
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.76
|
15,400
|
|
6/5/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.99
|
3.84
|
2,700
|
|
6/2/2017
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.84
|
100
|
|
6/1/2017
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.76
|
500
|
|
5/31/2017
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.99
|
3.84
|
6,100
|
|
5/30/2017
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.76
|
3,000
|
|
5/29/2017
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.95
|
3.84
|
4,200
|
|
5/26/2017
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
5.00
|
3.76
|
4,700
|
|
5/25/2017
|
+0.20 / +4.17%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.02
|
3.84
|
4,500
|
|
5/24/2017
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.81
|
3.68
|
12,500
|
|
5/23/2017
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.86
|
3.68
|
4,700
|
|
|