Closing price on 8/28/2024
|
|
Open |
8.10 |
High |
8.10 |
Low |
7.80 |
Volume |
39,900 |
Split-adjusted Price |
7.79 |
|
|
PVO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2024
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.90
|
7.79
|
39,900
|
|
8/27/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
7.89
|
28,500
|
|
8/26/2024
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
7.89
|
26,900
|
|
8/23/2024
|
-0.10 / -1.22%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.00
|
7.99
|
103,400
|
|
8/22/2024
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.20
|
8.19
|
71,500
|
|
8/21/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
8.28
|
54,200
|
|
8/20/2024
|
+0.20 / +2.44%
|
8.20
|
8.70
|
8.20
|
8.40
|
8.40
|
8.28
|
75,900
|
|
8/19/2024
|
+0.50 / +6.33%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.20
|
8.28
|
78,800
|
|
8/16/2024
|
+0.20 / +2.53%
|
8.30
|
8.30
|
7.80
|
8.10
|
7.90
|
7.99
|
95,200
|
|
8/15/2024
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
7.79
|
34,300
|
|
8/14/2024
|
-0.10 / -1.23%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.00
|
7.89
|
103,300
|
|
8/13/2024
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.10
|
8.09
|
40,300
|
|
8/12/2024
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.20
|
8.09
|
69,500
|
|
8/9/2024
|
-0.40 / -4.71%
|
8.80
|
8.80
|
8.10
|
8.10
|
8.20
|
7.99
|
114,100
|
|
8/8/2024
|
+0.40 / +4.94%
|
8.10
|
8.90
|
8.10
|
8.50
|
8.50
|
8.38
|
201,800
|
|
8/7/2024
|
+0.50 / +6.49%
|
7.90
|
8.30
|
7.70
|
8.20
|
8.10
|
8.09
|
178,700
|
|
8/6/2024
|
+0.10 / +1.30%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.70
|
7.69
|
48,600
|
|
8/5/2024
|
0.00 / 0.00%
|
7.50
|
8.20
|
7.30
|
7.50
|
7.70
|
7.40
|
141,500
|
|
8/2/2024
|
+0.40 / +5.56%
|
7.00
|
8.00
|
7.00
|
7.60
|
7.50
|
7.50
|
159,200
|
|
8/1/2024
|
-0.10 / -1.41%
|
7.20
|
7.50
|
6.90
|
7.00
|
7.20
|
6.90
|
126,100
|
|
7/31/2024
|
-0.20 / -2.78%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.10
|
6.90
|
35,300
|
|
7/30/2024
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
7.10
|
46,200
|
|
7/29/2024
|
+0.10 / +1.41%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.30
|
7.10
|
30,600
|
|
7/26/2024
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.10
|
7.30
|
42,600
|
|
7/25/2024
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.00
|
7.00
|
41,200
|
|
7/24/2024
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.50
|
7.20
|
7.00
|
7.10
|
95,200
|
|
7/23/2024
|
-0.40 / -5.41%
|
7.30
|
7.50
|
6.90
|
7.00
|
7.20
|
6.90
|
97,200
|
|
7/22/2024
|
-0.30 / -3.95%
|
7.60
|
7.80
|
7.20
|
7.30
|
7.40
|
7.20
|
83,700
|
|
7/19/2024
|
-0.20 / -2.63%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.60
|
7.30
|
90,600
|
|
7/18/2024
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.40
|
7.90
|
7.60
|
7.79
|
113,700
|
|
|