Closing price on 3/19/2021
|
|
Open |
26.20 |
High |
28.00 |
Low |
24.80 |
Volume |
2,012,200 |
Split-adjusted Price |
23.40 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2021
|
+0.30 / +1.12%
|
26.20
|
28.00
|
24.80
|
27.00
|
25.71
|
23.40
|
2,012,200
|
|
3/18/2021
|
-1.60 / -5.76%
|
27.80
|
28.00
|
25.90
|
26.20
|
26.74
|
22.71
|
2,203,300
|
|
3/17/2021
|
-1.60 / -5.42%
|
30.10
|
31.00
|
27.00
|
27.90
|
27.82
|
24.18
|
22,707,700
|
|
3/16/2021
|
+1.40 / +4.90%
|
30.50
|
30.60
|
28.00
|
30.00
|
29.47
|
26.00
|
1,213,300
|
|
3/15/2021
|
+3.90 / +14.83%
|
27.00
|
30.20
|
26.30
|
30.20
|
28.59
|
26.18
|
2,110,300
|
|
3/12/2021
|
+1.00 / +3.88%
|
26.30
|
27.90
|
25.50
|
26.80
|
26.34
|
23.23
|
807,400
|
|
3/11/2021
|
-0.10 / -0.38%
|
26.00
|
27.00
|
25.00
|
25.90
|
25.77
|
22.45
|
1,064,100
|
|
3/10/2021
|
-2.70 / -9.75%
|
26.70
|
27.60
|
25.00
|
25.00
|
25.99
|
21.67
|
1,402,900
|
|
3/9/2021
|
-2.30 / -7.82%
|
29.60
|
32.00
|
26.60
|
27.10
|
27.74
|
23.49
|
2,437,800
|
|
3/8/2021
|
+3.80 / +14.79%
|
29.50
|
29.50
|
28.00
|
29.50
|
29.44
|
25.57
|
1,420,700
|
|
3/5/2021
|
+3.30 / +14.73%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
22.28
|
635,300
|
|
3/4/2021
|
+3.10 / +14.55%
|
21.10
|
24.40
|
20.80
|
24.40
|
22.36
|
21.15
|
735,000
|
|
3/3/2021
|
+1.20 / +5.85%
|
20.60
|
21.80
|
20.20
|
21.70
|
21.27
|
18.81
|
262,700
|
|
3/2/2021
|
+0.50 / +2.44%
|
20.60
|
21.10
|
20.20
|
21.00
|
20.54
|
18.20
|
173,300
|
|
3/1/2021
|
+0.40 / +1.95%
|
20.50
|
21.40
|
19.90
|
20.90
|
20.46
|
18.11
|
132,100
|
|
2/26/2021
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.10
|
20.70
|
20.46
|
17.94
|
256,200
|
|
2/25/2021
|
+0.10 / +0.47%
|
21.20
|
21.80
|
20.90
|
21.30
|
21.07
|
18.46
|
214,800
|
|
2/24/2021
|
-0.20 / -0.92%
|
21.70
|
22.00
|
20.70
|
21.50
|
21.19
|
18.63
|
469,200
|
|
2/23/2021
|
-0.60 / -2.68%
|
22.50
|
22.70
|
21.20
|
21.80
|
21.69
|
18.89
|
830,000
|
|
2/22/2021
|
+0.10 / +0.45%
|
22.50
|
22.80
|
22.20
|
22.50
|
22.41
|
19.50
|
152,800
|
|
2/19/2021
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.00
|
22.50
|
22.41
|
19.50
|
438,900
|
|
2/18/2021
|
+1.10 / +5.02%
|
23.20
|
24.00
|
21.50
|
23.00
|
22.55
|
19.93
|
388,200
|
|
2/17/2021
|
+1.90 / +9.00%
|
22.30
|
23.00
|
21.00
|
23.00
|
21.86
|
19.93
|
268,600
|
|
2/9/2021
|
+1.20 / +5.83%
|
23.60
|
23.60
|
20.60
|
21.80
|
21.12
|
18.89
|
334,200
|
|
2/8/2021
|
+2.60 / +13.33%
|
21.40
|
22.40
|
19.80
|
22.10
|
20.61
|
19.15
|
348,300
|
|
2/5/2021
|
+2.70 / +14.52%
|
21.00
|
21.30
|
18.60
|
21.30
|
19.50
|
18.46
|
193,400
|
|
2/4/2021
|
+2.80 / +14.81%
|
20.40
|
21.70
|
16.20
|
21.70
|
18.61
|
18.81
|
605,700
|
|
2/3/2021
|
+2.50 / +14.88%
|
19.10
|
19.30
|
17.50
|
19.30
|
18.92
|
16.73
|
19,700
|
|
2/2/2021
|
+2.00 / +11.56%
|
19.60
|
19.60
|
16.00
|
19.30
|
16.75
|
16.73
|
259,900
|
|
2/1/2021
|
-1.50 / -7.46%
|
21.90
|
21.90
|
17.10
|
18.60
|
17.34
|
16.12
|
225,400
|
|
|