|
Closing price on 6/5/2020
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
2,600 |
| Split-adjusted Price |
3.82 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.05
|
3.82
|
2,600
|
|
|
6/4/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.09
|
3.82
|
15,200
|
|
|
6/3/2020
|
+0.10 / +1.67%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.12
|
3.82
|
16,600
|
|
|
6/2/2020
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.17
|
3.75
|
31,100
|
|
|
6/1/2020
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.06
|
3.82
|
31,300
|
|
|
5/29/2020
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.01
|
3.82
|
2,200
|
|
|
5/28/2020
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.75
|
35,300
|
|
|
5/27/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
3.69
|
17,800
|
|
|
5/26/2020
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.92
|
3.69
|
24,100
|
|
|
5/25/2020
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.85
|
3.69
|
15,400
|
|
|
5/22/2020
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.96
|
3.75
|
28,800
|
|
|
5/21/2020
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.04
|
3.82
|
51,100
|
|
|
5/20/2020
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.79
|
3.69
|
15,000
|
|
|
5/19/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.74
|
3.63
|
46,600
|
|
|
5/18/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.73
|
3.63
|
2,800
|
|
|
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
|
|
|