Closing price on 4/15/2024
|
|
Open |
15.30 |
High |
15.30 |
Low |
14.50 |
Volume |
109,700 |
Split-adjusted Price |
14.50 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2024
|
-0.40 / -2.68%
|
15.30
|
15.30
|
14.50
|
14.50
|
14.90
|
14.50
|
109,700
|
|
4/12/2024
|
+0.30 / +2.04%
|
14.70
|
15.40
|
14.50
|
15.00
|
14.90
|
15.00
|
64,400
|
|
4/11/2024
|
+0.20 / +1.37%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.70
|
14.80
|
9,300
|
|
4/10/2024
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.60
|
15.00
|
20,800
|
|
4/9/2024
|
+0.20 / +1.34%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.00
|
15.10
|
39,500
|
|
4/8/2024
|
+0.60 / +4.17%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.90
|
15.00
|
78,600
|
|
4/5/2024
|
+0.70 / +4.90%
|
14.20
|
15.00
|
14.10
|
15.00
|
14.40
|
15.00
|
51,100
|
|
4/4/2024
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.30
|
14.50
|
8,900
|
|
4/3/2024
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.40
|
14.40
|
47,700
|
|
4/2/2024
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.40
|
14.50
|
4,500
|
|
4/1/2024
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.60
|
14.50
|
7,300
|
|
3/29/2024
|
+0.10 / +0.68%
|
14.60
|
15.40
|
14.60
|
14.70
|
14.60
|
14.70
|
9,500
|
|
3/28/2024
|
+0.80 / +5.67%
|
14.90
|
15.90
|
14.40
|
14.90
|
14.60
|
14.90
|
82,100
|
|
3/27/2024
|
+0.80 / +5.63%
|
14.10
|
15.00
|
14.00
|
15.00
|
14.10
|
15.00
|
124,800
|
|
3/26/2024
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
14.20
|
21,500
|
|
3/25/2024
|
+0.10 / +0.70%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.10
|
14.30
|
27,200
|
|
3/22/2024
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.00
|
14.40
|
14.20
|
14.40
|
13,900
|
|
3/21/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
14.50
|
5,500
|
|
3/20/2024
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.50
|
14.50
|
500
|
|
3/19/2024
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.60
|
14.50
|
25,800
|
|
3/18/2024
|
+0.20 / +1.40%
|
14.30
|
14.80
|
14.10
|
14.50
|
14.50
|
14.50
|
78,100
|
|
3/15/2024
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.30
|
14.20
|
24,500
|
|
3/14/2024
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.20
|
14.30
|
36,700
|
|
3/13/2024
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.20
|
14.40
|
1,300
|
|
3/12/2024
|
+0.60 / +4.26%
|
14.20
|
14.70
|
13.90
|
14.70
|
14.10
|
14.70
|
47,500
|
|
3/11/2024
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.10
|
14.10
|
13,500
|
|
3/8/2024
|
+0.10 / +0.70%
|
14.30
|
14.40
|
13.90
|
14.40
|
14.00
|
14.40
|
28,700
|
|
3/7/2024
|
+0.20 / +1.41%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.30
|
14.40
|
16,500
|
|
3/6/2024
|
+0.30 / +2.13%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.20
|
14.40
|
29,800
|
|
3/5/2024
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.10
|
14.30
|
4,400
|
|
|