|
Closing price on 9/23/2021
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
8.80 |
| Volume |
181,800 |
| Split-adjusted Price |
8.73 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
-0.10 / -1.09%
|
9.40
|
9.60
|
8.80
|
9.10
|
9.10
|
8.73
|
181,800
|
|
|
9/22/2021
|
+1.10 / +13.25%
|
8.30
|
9.50
|
8.30
|
9.40
|
9.20
|
9.01
|
441,900
|
|
|
9/21/2021
|
+0.20 / +2.41%
|
8.00
|
8.60
|
7.80
|
8.50
|
8.30
|
8.15
|
155,900
|
|
|
9/20/2021
|
+0.40 / +4.82%
|
8.10
|
9.30
|
7.70
|
8.70
|
8.30
|
8.34
|
252,500
|
|
|
9/17/2021
|
-0.70 / -7.95%
|
8.80
|
8.80
|
8.10
|
8.10
|
8.30
|
7.77
|
101,900
|
|
|
9/16/2021
|
+0.70 / +8.75%
|
8.60
|
9.20
|
8.20
|
8.70
|
8.80
|
8.34
|
231,600
|
|
|
9/15/2021
|
+1.00 / +14.08%
|
7.20
|
8.10
|
7.20
|
8.10
|
8.00
|
7.77
|
284,400
|
|
|
9/14/2021
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.10
|
6.90
|
96,500
|
|
|
9/13/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
6.71
|
60,000
|
|
|
9/10/2021
|
+0.10 / +1.45%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.00
|
6.71
|
30,500
|
|
|
9/9/2021
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.70
|
7.20
|
6.90
|
6.90
|
56,200
|
|
|
9/8/2021
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.70
|
6.80
|
6.80
|
6.52
|
38,500
|
|
|
9/7/2021
|
+0.20 / +2.82%
|
7.40
|
7.50
|
7.00
|
7.30
|
7.20
|
7.00
|
26,500
|
|
|
9/6/2021
|
+0.60 / +8.96%
|
6.80
|
7.50
|
6.80
|
7.30
|
7.10
|
7.00
|
96,300
|
|
|
9/1/2021
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.52
|
69,900
|
|
|
8/31/2021
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.33
|
16,400
|
|
|
8/30/2021
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.23
|
9,500
|
|
|
8/27/2021
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.14
|
19,800
|
|
|
8/26/2021
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.14
|
6,700
|
|
|
8/25/2021
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.04
|
8,200
|
|
|
8/24/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.14
|
8,500
|
|
|
8/23/2021
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
6.14
|
34,600
|
|
|
8/20/2021
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.33
|
47,000
|
|
|
8/19/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
6.42
|
27,900
|
|
|
8/18/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.70
|
6.52
|
16,500
|
|
|
8/17/2021
|
+0.20 / +2.99%
|
7.20
|
7.20
|
6.70
|
6.90
|
6.80
|
6.62
|
24,600
|
|
|
8/16/2021
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.52
|
21,900
|
|
|
8/13/2021
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
6.33
|
31,800
|
|
|
8/12/2021
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.62
|
21,800
|
|
|
8/11/2021
|
+0.50 / +7.58%
|
6.80
|
7.20
|
6.80
|
7.10
|
7.10
|
6.81
|
87,900
|
|
|