Closing price on 10/4/2022
|
|
Open |
13.10 |
High |
13.50 |
Low |
12.50 |
Volume |
10,000 |
Split-adjusted Price |
11.90 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2022
|
-0.10 / -0.79%
|
13.10
|
13.50
|
12.50
|
12.50
|
12.60
|
11.90
|
10,000
|
|
10/3/2022
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.60
|
11.90
|
6,500
|
|
9/30/2022
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
12.10
|
26,300
|
|
9/29/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.70
|
12.10
|
6,400
|
|
9/28/2022
|
-0.30 / -2.31%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.70
|
12.10
|
23,100
|
|
9/27/2022
|
+0.10 / +0.78%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
12.38
|
6,300
|
|
9/26/2022
|
-0.60 / -4.41%
|
12.60
|
13.10
|
12.60
|
13.00
|
12.90
|
12.38
|
25,500
|
|
9/23/2022
|
+0.20 / +1.48%
|
13.30
|
13.90
|
13.30
|
13.70
|
13.60
|
13.05
|
2,300
|
|
9/22/2022
|
-0.30 / -2.14%
|
12.90
|
13.70
|
12.90
|
13.70
|
13.50
|
13.05
|
12,000
|
|
9/21/2022
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.33
|
100
|
|
9/20/2022
|
-0.10 / -0.71%
|
13.20
|
14.20
|
13.20
|
13.90
|
13.80
|
13.24
|
14,500
|
|
9/19/2022
|
-1.70 / -11.56%
|
14.20
|
14.40
|
13.00
|
13.00
|
14.00
|
12.38
|
25,400
|
|
9/16/2022
|
-0.30 / -2.05%
|
15.50
|
15.50
|
14.30
|
14.30
|
14.70
|
13.62
|
53,600
|
|
9/15/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
13.90
|
5,400
|
|
9/14/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.30
|
13.72
|
24,600
|
|
9/13/2022
|
+0.30 / +1.96%
|
15.70
|
15.70
|
15.00
|
15.60
|
15.10
|
14.18
|
9,100
|
|
9/12/2022
|
+0.10 / +0.67%
|
15.40
|
15.80
|
15.10
|
15.10
|
15.30
|
13.72
|
16,600
|
|
9/9/2022
|
+0.30 / +1.99%
|
15.00
|
15.40
|
14.70
|
15.40
|
15.00
|
14.00
|
19,400
|
|
9/8/2022
|
-1.00 / -6.41%
|
15.60
|
15.80
|
14.60
|
14.60
|
15.10
|
13.27
|
42,000
|
|
9/7/2022
|
-0.80 / -5.06%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.60
|
13.63
|
42,200
|
|
9/6/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.80
|
14.45
|
19,400
|
|
9/5/2022
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
16.00
|
15.90
|
14.54
|
92,100
|
|
8/31/2022
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.90
|
14.36
|
6,500
|
|
8/30/2022
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.50
|
16.00
|
15.80
|
14.54
|
58,100
|
|
8/29/2022
|
+0.10 / +0.63%
|
15.70
|
16.10
|
15.70
|
15.90
|
15.90
|
14.45
|
76,800
|
|
8/26/2022
|
+1.30 / +8.90%
|
15.00
|
16.30
|
15.00
|
15.90
|
15.80
|
14.45
|
72,900
|
|
8/25/2022
|
+0.60 / +4.23%
|
14.00
|
15.20
|
14.00
|
14.80
|
14.60
|
13.45
|
43,800
|
|
8/24/2022
|
+0.30 / +2.14%
|
14.30
|
14.40
|
14.10
|
14.30
|
14.20
|
13.00
|
27,200
|
|
8/23/2022
|
+0.40 / +2.88%
|
13.90
|
14.40
|
13.90
|
14.30
|
14.00
|
13.00
|
44,700
|
|
8/22/2022
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.10
|
13.90
|
13.90
|
12.63
|
33,900
|
|
|