Closing price on 3/10/2022
|
|
Open |
22.00 |
High |
22.10 |
Low |
21.10 |
Volume |
110,200 |
Split-adjusted Price |
19.81 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2022
|
-0.30 / -1.36%
|
22.00
|
22.10
|
21.10
|
21.80
|
21.90
|
19.81
|
110,200
|
|
3/9/2022
|
+0.40 / +1.82%
|
22.00
|
22.60
|
21.00
|
22.40
|
22.10
|
20.36
|
405,800
|
|
3/8/2022
|
-0.70 / -3.11%
|
23.00
|
23.00
|
21.60
|
21.80
|
22.00
|
19.81
|
141,700
|
|
3/7/2022
|
+0.70 / +3.20%
|
22.20
|
23.20
|
21.60
|
22.60
|
22.50
|
20.54
|
407,000
|
|
3/4/2022
|
-1.30 / -5.65%
|
22.90
|
22.90
|
21.60
|
21.70
|
21.90
|
19.72
|
224,400
|
|
3/3/2022
|
+0.40 / +1.79%
|
22.50
|
23.80
|
22.50
|
22.70
|
23.00
|
20.63
|
154,900
|
|
3/2/2022
|
+0.90 / +4.19%
|
21.70
|
22.50
|
21.50
|
22.40
|
22.30
|
20.36
|
386,100
|
|
3/1/2022
|
+1.30 / +6.37%
|
20.70
|
21.80
|
20.50
|
21.70
|
21.50
|
19.72
|
202,200
|
|
2/28/2022
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.20
|
20.50
|
20.40
|
18.63
|
62,000
|
|
2/25/2022
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.30
|
20.60
|
20.50
|
18.72
|
44,700
|
|
2/24/2022
|
-0.40 / -1.91%
|
21.20
|
21.20
|
20.00
|
20.50
|
20.50
|
18.63
|
91,100
|
|
2/23/2022
|
+0.80 / +3.96%
|
20.20
|
21.30
|
20.20
|
21.00
|
20.90
|
19.08
|
81,800
|
|
2/22/2022
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.20
|
18.54
|
60,800
|
|
2/21/2022
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.20
|
20.40
|
20.50
|
18.54
|
39,900
|
|
2/18/2022
|
+0.60 / +3.00%
|
20.30
|
20.80
|
20.10
|
20.60
|
20.50
|
18.72
|
73,400
|
|
2/17/2022
|
+0.20 / +1.00%
|
20.00
|
20.20
|
19.90
|
20.20
|
20.00
|
18.36
|
56,500
|
|
2/16/2022
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.90
|
20.00
|
20.00
|
18.18
|
19,200
|
|
2/15/2022
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.70
|
20.00
|
20.00
|
18.18
|
32,900
|
|
2/14/2022
|
-0.40 / -1.96%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.10
|
18.18
|
27,900
|
|
2/11/2022
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.10
|
20.30
|
20.40
|
18.45
|
36,600
|
|
2/10/2022
|
+0.60 / +3.00%
|
20.20
|
20.70
|
20.00
|
20.60
|
20.50
|
18.72
|
43,900
|
|
2/9/2022
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.00
|
20.20
|
20.00
|
18.36
|
23,300
|
|
2/8/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.30
|
18.63
|
22,400
|
|
2/7/2022
|
+0.70 / +3.57%
|
20.50
|
21.60
|
20.30
|
20.30
|
20.50
|
18.45
|
13,500
|
|
1/28/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.60
|
17.72
|
37,300
|
|
1/27/2022
|
-0.10 / -0.51%
|
19.40
|
19.60
|
19.40
|
19.50
|
19.50
|
17.72
|
13,100
|
|
1/26/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.50
|
19.50
|
19.60
|
17.72
|
34,800
|
|
1/25/2022
|
-0.10 / -0.50%
|
19.80
|
20.20
|
19.40
|
20.10
|
19.50
|
18.27
|
15,900
|
|
1/24/2022
|
-0.80 / -3.86%
|
20.80
|
20.80
|
19.90
|
19.90
|
20.20
|
18.09
|
58,700
|
|
1/21/2022
|
+0.30 / +1.50%
|
20.20
|
21.00
|
20.20
|
20.30
|
20.70
|
18.45
|
28,700
|
|
|