|
Closing price on 9/5/2022
|
|
| Open |
9.30 |
| High |
9.60 |
| Low |
9.10 |
| Volume |
27,700 |
| Split-adjusted Price |
9.22 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2022
|
-0.30 / -3.00%
|
9.50
|
9.70
|
9.10
|
9.70
|
9.50
|
9.41
|
115,900
|
|
|
8/11/2022
|
-0.60 / -5.77%
|
10.40
|
10.40
|
9.80
|
9.80
|
10.00
|
9.51
|
18,200
|
|
|
8/10/2022
|
+0.50 / +5.15%
|
10.30
|
10.70
|
10.00
|
10.20
|
10.40
|
9.90
|
69,400
|
|
|
8/9/2022
|
+1.30 / +14.94%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.70
|
9.70
|
206,600
|
|
|
8/8/2022
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.70
|
8.54
|
15,100
|
|
|
8/5/2022
|
-0.10 / -1.12%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.80
|
8.54
|
24,500
|
|
|
8/4/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.90
|
8.44
|
36,800
|
|
|
8/3/2022
|
+0.30 / +3.57%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
8.44
|
19,300
|
|
|
8/2/2022
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.40
|
8.25
|
87,000
|
|
|
8/1/2022
|
+0.10 / +1.23%
|
8.00
|
8.50
|
8.00
|
8.20
|
8.20
|
7.96
|
19,500
|
|
|
7/29/2022
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
7.96
|
5,500
|
|
|
7/28/2022
|
+0.40 / +5.06%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.10
|
8.05
|
8,600
|
|
|
7/27/2022
|
-0.30 / -3.61%
|
7.80
|
8.20
|
7.10
|
8.00
|
7.90
|
7.76
|
17,500
|
|
|
7/26/2022
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
8.15
|
18,900
|
|
|
7/25/2022
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.20
|
8.05
|
6,000
|
|
|
7/22/2022
|
-0.20 / -2.35%
|
8.10
|
8.50
|
8.10
|
8.30
|
8.20
|
8.05
|
12,200
|
|
|