|
Closing price on 5/15/2020
|
|
| Open |
5.70 |
| High |
5.90 |
| Low |
5.60 |
| Volume |
22,800 |
| Split-adjusted Price |
3.63 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2020
|
+0.20 / +3.57%
|
5.70
|
5.90
|
5.60
|
5.80
|
5.80
|
3.63
|
22,800
|
|
|
5/14/2020
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.65
|
3.50
|
30,500
|
|
|
5/13/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.57
|
65,300
|
|
|
5/12/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
3.57
|
17,500
|
|
|
5/11/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.71
|
3.57
|
10,100
|
|
|
5/8/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.57
|
58,200
|
|
|
5/7/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.68
|
3.57
|
32,600
|
|
|
5/6/2020
|
+0.20 / +3.64%
|
5.50
|
5.80
|
5.50
|
5.70
|
5.65
|
3.57
|
5,900
|
|
|
5/5/2020
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.59
|
3.44
|
23,178
|
|
|
5/4/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.61
|
3.50
|
21,000
|
|
|
4/29/2020
|
-0.20 / -3.45%
|
5.90
|
5.90
|
5.50
|
5.60
|
5.63
|
3.50
|
34,200
|
|
|
4/28/2020
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.60
|
5.80
|
5.86
|
3.63
|
31,900
|
|
|
4/27/2020
|
0.00 / 0.00%
|
6.10
|
6.30
|
5.90
|
5.90
|
6.00
|
3.69
|
34,500
|
|
|
4/24/2020
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.60
|
6.20
|
5.91
|
3.88
|
48,400
|
|
|
4/23/2020
|
+0.30 / +5.56%
|
5.50
|
5.80
|
5.40
|
5.70
|
5.60
|
3.57
|
74,400
|
|
|
4/22/2020
|
-0.10 / -1.82%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.24
|
3.38
|
32,200
|
|
|
4/21/2020
|
-0.50 / -8.33%
|
6.00
|
6.70
|
5.50
|
5.50
|
5.82
|
3.44
|
50,200
|
|
|
4/20/2020
|
+0.60 / +11.11%
|
5.80
|
6.20
|
5.80
|
6.00
|
6.02
|
3.75
|
172,800
|
|
|
4/17/2020
|
+0.60 / +12.24%
|
4.90
|
5.60
|
4.90
|
5.50
|
5.38
|
3.44
|
170,600
|
|
|
4/16/2020
|
-0.10 / -2.00%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.94
|
3.07
|
25,300
|
|
|
4/15/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.05
|
3.13
|
22,100
|
|
|
4/14/2020
|
+0.30 / +6.38%
|
4.80
|
5.10
|
4.70
|
5.00
|
4.97
|
3.13
|
73,200
|
|
|
4/13/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.72
|
2.94
|
17,800
|
|
|
4/10/2020
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
2.94
|
21,100
|
|
|
4/9/2020
|
-0.10 / -2.08%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.73
|
2.94
|
37,600
|
|
|
4/8/2020
|
-0.10 / -2.04%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.78
|
3.00
|
2,800
|
|
|
4/7/2020
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.83
|
3.07
|
18,500
|
|
|
4/6/2020
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.87
|
3.00
|
41,700
|
|
|
4/3/2020
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.83
|
3.07
|
23,900
|
|
|
4/1/2020
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.66
|
2.94
|
64,600
|
|
|