Closing price on 8/28/2017
|
|
Open |
5.30 |
High |
5.70 |
Low |
5.20 |
Volume |
50,610 |
Split-adjusted Price |
4.38 |
|
|
PVO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2017
|
+0.70 / +14.00%
|
5.30
|
5.70
|
5.20
|
5.70
|
5.65
|
4.38
|
50,610
|
|
8/25/2017
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
4.99
|
3.91
|
30,400
|
|
8/24/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.04
|
3.91
|
3,500
|
|
8/23/2017
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.09
|
3.91
|
1,700
|
|
8/22/2017
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.19
|
3.91
|
5,900
|
|
8/21/2017
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.91
|
12,700
|
|
8/18/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
4.99
|
3.91
|
40,700
|
|
8/17/2017
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.91
|
6,700
|
|
8/16/2017
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.11
|
3.91
|
2,300
|
|
8/15/2017
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.91
|
18,900
|
|
8/14/2017
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.00
|
5.10
|
5.14
|
3.91
|
46,200
|
|
8/11/2017
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.21
|
4.07
|
1,300
|
|
8/10/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.99
|
13,400
|
|
8/9/2017
|
+0.10 / +1.96%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.21
|
3.99
|
14,000
|
|
8/8/2017
|
-0.10 / -1.92%
|
5.10
|
5.70
|
5.10
|
5.10
|
5.22
|
3.91
|
2,500
|
|
8/7/2017
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.22
|
3.99
|
9,000
|
|
8/4/2017
|
+0.10 / +1.92%
|
5.20
|
5.60
|
5.20
|
5.30
|
5.21
|
4.07
|
14,100
|
|
8/3/2017
|
-0.20 / -3.70%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.25
|
3.99
|
12,100
|
|
8/2/2017
|
-0.30 / -5.26%
|
5.80
|
5.80
|
5.30
|
5.40
|
5.45
|
4.15
|
19,400
|
|
8/1/2017
|
+0.50 / +9.62%
|
5.30
|
5.80
|
5.20
|
5.70
|
5.59
|
4.38
|
87,100
|
|
7/31/2017
|
+0.30 / +6.12%
|
4.90
|
5.30
|
4.90
|
5.20
|
5.12
|
3.99
|
57,600
|
|
7/28/2017
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.90
|
3.76
|
14,600
|
|
7/27/2017
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.94
|
3.84
|
10,800
|
|
7/26/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.92
|
3.76
|
7,100
|
|
7/25/2017
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.76
|
24,800
|
|
7/24/2017
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
3.68
|
23,600
|
|
7/21/2017
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.91
|
3.76
|
20,400
|
|
7/20/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.70
|
5.00
|
4.82
|
3.84
|
32,315
|
|
7/19/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.80
|
5.00
|
4.92
|
3.84
|
16,500
|
|
7/18/2017
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.04
|
3.84
|
11,500
|
|
|