|
|
Closing price on 3/27/2020
|
|
| Open |
8.01 |
| High |
8.20 |
| Low |
7.95 |
| Volume |
1,489,090 |
| Split-adjusted Price |
5.80 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
0.00 / 0.00%
|
8.01
|
8.20
|
7.95
|
8.01
|
8.04
|
5.80
|
1,489,090
|
|
|
3/26/2020
|
-0.12 / -1.48%
|
8.13
|
8.49
|
7.92
|
8.01
|
8.14
|
5.80
|
925,460
|
|
|
3/25/2020
|
+0.53 / +6.97%
|
7.70
|
8.13
|
7.70
|
8.13
|
7.91
|
5.89
|
1,490,940
|
|
|
3/24/2020
|
-0.26 / -3.31%
|
7.47
|
7.65
|
7.32
|
7.60
|
7.43
|
5.51
|
1,719,170
|
|
|
3/23/2020
|
-0.59 / -6.98%
|
8.20
|
8.23
|
7.86
|
7.86
|
7.93
|
5.69
|
855,890
|
|
|
3/20/2020
|
-0.05 / -0.59%
|
8.70
|
8.74
|
8.20
|
8.45
|
8.39
|
6.12
|
1,370,200
|
|
|
3/19/2020
|
-0.38 / -4.28%
|
8.70
|
8.80
|
8.48
|
8.50
|
8.60
|
6.16
|
1,359,280
|
|
|
3/18/2020
|
-0.01 / -0.11%
|
8.85
|
9.08
|
8.85
|
8.88
|
8.93
|
6.43
|
978,740
|
|
|
3/17/2020
|
-0.20 / -2.20%
|
8.60
|
8.89
|
8.46
|
8.89
|
8.53
|
6.44
|
1,683,950
|
|
|
3/16/2020
|
-0.11 / -1.20%
|
9.00
|
9.10
|
8.66
|
9.09
|
8.99
|
6.59
|
838,330
|
|
|
3/13/2020
|
-0.52 / -5.35%
|
9.21
|
9.63
|
9.05
|
9.20
|
9.14
|
6.67
|
1,494,760
|
|
|
3/12/2020
|
-0.73 / -6.99%
|
9.80
|
9.99
|
9.72
|
9.72
|
9.73
|
7.04
|
3,607,650
|
|
|
3/11/2020
|
-0.55 / -5.00%
|
11.25
|
11.25
|
10.25
|
10.45
|
10.56
|
7.57
|
1,624,800
|
|
|
3/10/2020
|
-0.55 / -4.76%
|
10.85
|
11.30
|
10.80
|
11.00
|
11.06
|
7.97
|
955,600
|
|
|
3/9/2020
|
-0.85 / -6.85%
|
11.60
|
11.90
|
11.55
|
11.55
|
11.58
|
8.37
|
795,780
|
|
|
3/6/2020
|
-0.15 / -1.20%
|
12.35
|
12.50
|
12.15
|
12.40
|
12.37
|
8.98
|
880,560
|
|
|
3/5/2020
|
+0.55 / +4.58%
|
12.00
|
12.55
|
12.00
|
12.55
|
12.33
|
9.09
|
1,384,900
|
|
|
3/4/2020
|
-0.15 / -1.23%
|
12.15
|
12.15
|
11.90
|
12.00
|
11.98
|
8.69
|
689,760
|
|
|
3/3/2020
|
-0.10 / -0.82%
|
12.45
|
12.45
|
12.10
|
12.15
|
12.21
|
8.80
|
908,470
|
|
|
3/2/2020
|
-0.15 / -1.21%
|
12.30
|
12.40
|
12.15
|
12.25
|
12.23
|
8.88
|
381,570
|
|
|
2/28/2020
|
0.00 / 0.00%
|
12.15
|
12.40
|
12.00
|
12.40
|
12.13
|
8.98
|
1,094,340
|
|
|
2/27/2020
|
+0.10 / +0.81%
|
12.25
|
12.40
|
12.10
|
12.40
|
12.20
|
8.98
|
457,370
|
|
|
2/26/2020
|
-0.20 / -1.60%
|
12.30
|
12.35
|
12.05
|
12.30
|
12.19
|
8.91
|
828,090
|
|
|
2/25/2020
|
-0.30 / -2.34%
|
12.55
|
12.65
|
12.15
|
12.50
|
12.34
|
9.06
|
1,326,560
|
|
|
2/24/2020
|
-0.40 / -3.03%
|
12.95
|
12.95
|
12.55
|
12.80
|
12.74
|
9.27
|
632,910
|
|
|
2/21/2020
|
-0.45 / -3.30%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.40
|
9.56
|
614,960
|
|
|
2/20/2020
|
+0.15 / +1.11%
|
13.70
|
13.70
|
13.40
|
13.65
|
13.53
|
9.89
|
458,970
|
|
|
2/19/2020
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.56
|
9.78
|
477,010
|
|
|
2/18/2020
|
-0.05 / -0.37%
|
13.65
|
13.70
|
13.60
|
13.60
|
13.65
|
9.85
|
158,290
|
|
|
2/17/2020
|
+0.15 / +1.11%
|
13.55
|
13.70
|
13.55
|
13.65
|
13.63
|
9.89
|
287,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|