|
Closing price on 5/18/2020
|
|
| Open |
4.82 |
| High |
4.82 |
| Low |
4.65 |
| Volume |
28,680 |
| Split-adjusted Price |
4.70 |
|
|
POM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
-0.12 / -2.49%
|
4.82
|
4.82
|
4.65
|
4.70
|
4.71
|
4.70
|
28,680
|
|
|
5/15/2020
|
-0.02 / -0.41%
|
4.85
|
4.90
|
4.75
|
4.82
|
4.79
|
4.82
|
33,180
|
|
|
5/14/2020
|
+0.26 / +5.68%
|
4.89
|
4.90
|
4.75
|
4.84
|
4.82
|
4.84
|
29,040
|
|
|
5/13/2020
|
+0.28 / +6.51%
|
4.30
|
4.58
|
4.30
|
4.58
|
4.44
|
4.58
|
105,190
|
|
|
5/12/2020
|
0.00 / 0.00%
|
4.34
|
4.35
|
4.25
|
4.30
|
4.28
|
4.30
|
17,740
|
|
|
5/11/2020
|
0.00 / 0.00%
|
4.30
|
4.35
|
4.25
|
4.30
|
4.26
|
4.30
|
11,960
|
|
|
5/8/2020
|
+0.10 / +2.38%
|
4.35
|
4.35
|
4.21
|
4.30
|
4.29
|
4.30
|
17,700
|
|
|
5/7/2020
|
0.00 / 0.00%
|
4.35
|
4.35
|
4.20
|
4.20
|
4.23
|
4.20
|
13,470
|
|
|
5/6/2020
|
+0.05 / +1.20%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.23
|
4.20
|
4,390
|
|
|
5/5/2020
|
-0.06 / -1.43%
|
4.21
|
4.21
|
4.15
|
4.15
|
4.18
|
4.15
|
2,540
|
|
|
5/4/2020
|
-0.07 / -1.64%
|
4.15
|
4.35
|
4.15
|
4.21
|
4.22
|
4.21
|
1,240
|
|
|
4/29/2020
|
+0.02 / +0.47%
|
4.28
|
4.43
|
4.28
|
4.28
|
4.40
|
4.28
|
23,660
|
|
|
4/28/2020
|
-0.12 / -2.74%
|
4.38
|
4.38
|
4.26
|
4.26
|
4.32
|
4.26
|
4,500
|
|
|
4/27/2020
|
+0.18 / +4.29%
|
4.44
|
4.44
|
4.20
|
4.38
|
4.35
|
4.38
|
72,210
|
|
|
4/24/2020
|
+0.02 / +0.48%
|
4.15
|
4.20
|
4.15
|
4.20
|
4.18
|
4.20
|
5,140
|
|
|
4/23/2020
|
+0.15 / +3.72%
|
4.05
|
4.18
|
4.05
|
4.18
|
4.12
|
4.18
|
5,740
|
|
|
4/22/2020
|
+0.03 / +0.75%
|
4.04
|
4.28
|
4.03
|
4.03
|
4.17
|
4.03
|
10,060
|
|
|
4/21/2020
|
-0.11 / -2.68%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.03
|
4.00
|
15,370
|
|
|
4/20/2020
|
+0.01 / +0.24%
|
4.10
|
4.11
|
4.08
|
4.11
|
4.09
|
4.11
|
20,310
|
|
|
4/17/2020
|
+0.01 / +0.24%
|
4.07
|
4.10
|
4.00
|
4.10
|
4.09
|
4.10
|
57,890
|
|
|
4/16/2020
|
-0.05 / -1.21%
|
4.14
|
4.14
|
4.05
|
4.09
|
4.11
|
4.09
|
11,190
|
|
|
4/15/2020
|
+0.15 / +3.76%
|
3.92
|
4.15
|
3.74
|
4.14
|
3.81
|
4.14
|
17,080
|
|
|
4/14/2020
|
-0.01 / -0.25%
|
3.79
|
4.00
|
3.72
|
3.99
|
3.77
|
3.99
|
29,200
|
|
|
4/13/2020
|
0.00 / 0.00%
|
4.00
|
4.16
|
3.98
|
4.00
|
4.03
|
4.00
|
15,400
|
|
|
4/10/2020
|
-0.08 / -1.96%
|
4.08
|
4.10
|
4.00
|
4.00
|
4.04
|
4.00
|
10,640
|
|
|
4/9/2020
|
-0.02 / -0.49%
|
4.10
|
4.17
|
4.08
|
4.08
|
4.12
|
4.08
|
15,540
|
|
|
4/8/2020
|
-0.09 / -2.15%
|
4.05
|
4.10
|
4.00
|
4.10
|
4.06
|
4.10
|
4,530
|
|
|
4/7/2020
|
-0.01 / -0.24%
|
4.20
|
4.21
|
4.00
|
4.19
|
4.18
|
4.19
|
64,650
|
|
|
4/6/2020
|
+0.01 / +0.24%
|
4.39
|
4.39
|
4.10
|
4.20
|
4.11
|
4.20
|
8,750
|
|
|
4/3/2020
|
+0.09 / +2.20%
|
4.29
|
4.29
|
4.00
|
4.19
|
4.02
|
4.19
|
5,220
|
|
|