Closing price on 4/16/2021
|
|
Open |
23.10 |
High |
23.20 |
Low |
22.20 |
Volume |
636,200 |
Split-adjusted Price |
19.59 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2021
|
-0.50 / -2.16%
|
23.10
|
23.20
|
22.20
|
22.60
|
22.81
|
19.59
|
636,200
|
|
4/15/2021
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.90
|
23.10
|
23.12
|
20.02
|
489,200
|
|
4/14/2021
|
0.00 / 0.00%
|
23.20
|
23.60
|
22.70
|
23.30
|
23.20
|
20.19
|
849,200
|
|
4/13/2021
|
-0.70 / -2.93%
|
23.60
|
23.80
|
22.90
|
23.20
|
23.30
|
20.11
|
771,200
|
|
4/12/2021
|
-0.10 / -0.42%
|
23.90
|
24.30
|
23.60
|
23.80
|
23.87
|
20.63
|
440,800
|
|
4/9/2021
|
-0.10 / -0.42%
|
23.90
|
24.30
|
23.60
|
23.90
|
23.86
|
20.71
|
418,600
|
|
4/8/2021
|
-0.10 / -0.42%
|
24.40
|
24.40
|
23.90
|
23.90
|
24.04
|
20.71
|
262,800
|
|
4/7/2021
|
+0.50 / +2.10%
|
24.00
|
24.70
|
23.50
|
24.30
|
24.05
|
21.06
|
422,700
|
|
4/6/2021
|
-0.60 / -2.44%
|
24.10
|
24.30
|
23.40
|
24.00
|
23.79
|
20.80
|
759,600
|
|
4/5/2021
|
-1.10 / -4.33%
|
25.20
|
25.20
|
24.10
|
24.30
|
24.55
|
21.06
|
3,972,210
|
|
4/2/2021
|
0.00 / 0.00%
|
25.40
|
26.10
|
24.80
|
25.20
|
25.42
|
21.84
|
706,400
|
|
4/1/2021
|
+0.10 / +0.40%
|
25.40
|
25.50
|
24.90
|
25.40
|
25.18
|
22.02
|
499,400
|
|
3/31/2021
|
+1.20 / +4.98%
|
24.00
|
26.00
|
24.00
|
25.30
|
25.33
|
21.93
|
1,353,200
|
|
3/30/2021
|
+0.80 / +3.39%
|
24.00
|
24.40
|
23.80
|
24.40
|
24.09
|
21.15
|
685,100
|
|
3/29/2021
|
+1.40 / +6.19%
|
23.80
|
24.60
|
22.90
|
24.00
|
23.56
|
20.80
|
611,600
|
|
3/26/2021
|
-0.80 / -3.36%
|
23.70
|
23.70
|
20.50
|
23.00
|
22.63
|
19.93
|
838,600
|
|
3/25/2021
|
-0.40 / -1.66%
|
23.50
|
25.00
|
23.00
|
23.70
|
23.83
|
20.54
|
1,255,500
|
|
3/24/2021
|
-1.80 / -7.11%
|
25.00
|
25.60
|
22.90
|
23.50
|
24.08
|
20.37
|
1,834,200
|
|
3/23/2021
|
-1.00 / -3.82%
|
26.50
|
26.50
|
24.80
|
25.20
|
25.34
|
21.84
|
1,757,900
|
|
3/22/2021
|
+0.60 / +2.33%
|
27.00
|
27.00
|
25.80
|
26.30
|
26.18
|
22.80
|
1,067,800
|
|
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
|
|
|
|