|
Closing price on 9/27/2022
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
14,000 |
| Split-adjusted Price |
7.66 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.90
|
7.66
|
14,000
|
|
|
9/26/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.30
|
8.00
|
8.05
|
26,400
|
|
|
9/23/2022
|
+0.20 / +2.47%
|
8.30
|
8.70
|
8.10
|
8.30
|
8.30
|
8.05
|
14,100
|
|
|
9/22/2022
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.10
|
7.96
|
6,200
|
|
|
9/21/2022
|
+0.40 / +4.88%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.40
|
8.34
|
8,000
|
|
|
9/20/2022
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.20
|
8.15
|
22,800
|
|
|
9/19/2022
|
-0.30 / -3.41%
|
9.00
|
9.00
|
8.40
|
8.50
|
8.60
|
8.25
|
21,900
|
|
|
9/16/2022
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.80
|
8.44
|
15,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
8.90
|
9.00
|
8.63
|
20,000
|
|
|
9/14/2022
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
8.63
|
13,200
|
|
|
9/13/2022
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
8.54
|
3,100
|
|
|
9/12/2022
|
+0.50 / +5.75%
|
8.70
|
9.30
|
8.70
|
9.20
|
9.00
|
8.93
|
27,300
|
|
|
9/9/2022
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.60
|
8.80
|
8.70
|
8.54
|
41,900
|
|
|
9/8/2022
|
-0.40 / -4.44%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.80
|
8.34
|
50,700
|
|
|
9/7/2022
|
-0.40 / -4.35%
|
9.00
|
9.20
|
8.80
|
8.80
|
9.00
|
8.54
|
45,900
|
|
|
9/6/2022
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.00
|
9.30
|
9.20
|
9.02
|
57,500
|
|
|
9/5/2022
|
-0.10 / -1.04%
|
9.30
|
9.60
|
9.10
|
9.50
|
9.50
|
9.22
|
27,700
|
|
|
8/31/2022
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.10
|
9.60
|
9.60
|
9.31
|
10,600
|
|
|
8/30/2022
|
+0.30 / +3.19%
|
9.70
|
10.00
|
9.50
|
9.70
|
9.70
|
9.41
|
23,600
|
|
|
8/29/2022
|
+0.20 / +2.11%
|
9.30
|
9.70
|
9.10
|
9.70
|
9.40
|
9.41
|
31,100
|
|
|
8/26/2022
|
-0.60 / -6.06%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.50
|
9.02
|
68,200
|
|
|
8/25/2022
|
-0.10 / -1.00%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
9.60
|
41,900
|
|
|
8/24/2022
|
+0.30 / +3.13%
|
9.70
|
10.40
|
9.70
|
9.90
|
10.00
|
9.60
|
75,400
|
|
|
8/23/2022
|
+0.90 / +10.11%
|
9.00
|
10.00
|
9.00
|
9.80
|
9.60
|
9.51
|
101,800
|
|
|
8/22/2022
|
+0.10 / +1.10%
|
9.00
|
9.30
|
8.60
|
9.20
|
8.90
|
8.93
|
5,000
|
|
|
8/19/2022
|
-0.30 / -3.23%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.10
|
8.73
|
53,900
|
|
|
8/18/2022
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.00
|
9.20
|
9.30
|
8.93
|
13,800
|
|
|
8/17/2022
|
-0.10 / -1.05%
|
9.50
|
10.10
|
9.40
|
9.40
|
9.60
|
9.12
|
59,100
|
|
|
8/16/2022
|
+0.10 / +1.08%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.50
|
9.12
|
9,000
|
|
|
8/15/2022
|
-0.20 / -2.11%
|
9.70
|
9.70
|
9.20
|
9.30
|
9.30
|
9.02
|
34,800
|
|
|