Closing price on 4/25/2022
|
|
Open |
16.00 |
High |
16.80 |
Low |
14.60 |
Volume |
17,900 |
Split-adjusted Price |
14.09 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2022
|
-0.70 / -4.32%
|
16.00
|
16.80
|
14.60
|
15.50
|
15.30
|
14.09
|
17,900
|
|
4/22/2022
|
0.00 / 0.00%
|
15.90
|
16.80
|
15.50
|
16.00
|
16.20
|
14.54
|
22,000
|
|
4/21/2022
|
-2.30 / -12.57%
|
17.80
|
17.80
|
15.60
|
16.00
|
16.00
|
14.54
|
122,500
|
|
4/20/2022
|
-0.80 / -4.26%
|
19.00
|
19.00
|
17.90
|
18.00
|
18.30
|
16.36
|
35,500
|
|
4/19/2022
|
-0.60 / -3.14%
|
19.00
|
19.10
|
18.20
|
18.50
|
18.80
|
16.81
|
47,800
|
|
4/18/2022
|
-0.50 / -2.56%
|
19.30
|
19.60
|
18.50
|
19.00
|
19.10
|
17.27
|
37,600
|
|
4/15/2022
|
-0.20 / -1.03%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.50
|
17.54
|
17,400
|
|
4/14/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.50
|
17.63
|
16,400
|
|
4/13/2022
|
+0.30 / +1.55%
|
19.40
|
19.70
|
19.10
|
19.70
|
19.40
|
17.90
|
42,000
|
|
4/12/2022
|
-0.40 / -2.03%
|
20.00
|
20.00
|
19.20
|
19.30
|
19.40
|
17.54
|
40,100
|
|
4/8/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.70
|
18.18
|
58,900
|
|
4/7/2022
|
-0.20 / -1.00%
|
20.10
|
20.40
|
19.90
|
19.90
|
20.00
|
18.09
|
55,200
|
|
4/6/2022
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.00
|
20.10
|
20.10
|
18.27
|
108,100
|
|
4/5/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.10
|
20.10
|
18.27
|
41,300
|
|
4/4/2022
|
+0.20 / +1.00%
|
20.20
|
20.40
|
19.90
|
20.20
|
20.10
|
18.36
|
39,900
|
|
4/1/2022
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.80
|
20.10
|
20.00
|
18.27
|
76,500
|
|
3/31/2022
|
+0.10 / +0.50%
|
20.00
|
20.30
|
19.80
|
20.20
|
20.00
|
18.36
|
101,700
|
|
3/30/2022
|
-0.30 / -1.47%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.10
|
18.27
|
110,500
|
|
3/29/2022
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.30
|
20.40
|
20.40
|
18.54
|
42,400
|
|
3/28/2022
|
-0.40 / -1.93%
|
20.60
|
20.80
|
20.00
|
20.30
|
20.30
|
18.45
|
200,700
|
|
3/25/2022
|
-0.10 / -0.48%
|
21.10
|
21.10
|
20.60
|
20.60
|
20.70
|
18.72
|
64,100
|
|
3/24/2022
|
+0.20 / +0.97%
|
20.70
|
20.90
|
20.50
|
20.90
|
20.70
|
18.99
|
80,600
|
|
3/23/2022
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.40
|
20.60
|
20.70
|
18.72
|
57,700
|
|
3/22/2022
|
+0.20 / +0.98%
|
20.70
|
20.80
|
20.60
|
20.70
|
20.70
|
18.81
|
61,500
|
|
3/21/2022
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.20
|
20.70
|
20.50
|
18.81
|
93,200
|
|
3/18/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.50
|
20.50
|
20.60
|
18.63
|
42,000
|
|
3/17/2022
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.40
|
20.70
|
20.50
|
18.81
|
58,900
|
|
3/16/2022
|
+0.40 / +1.97%
|
20.10
|
20.70
|
20.10
|
20.70
|
20.50
|
18.81
|
42,200
|
|
3/15/2022
|
+0.10 / +0.49%
|
20.00
|
20.70
|
20.00
|
20.60
|
20.30
|
18.72
|
169,200
|
|
3/14/2022
|
-1.40 / -6.48%
|
21.20
|
21.20
|
20.20
|
20.20
|
20.50
|
18.36
|
201,200
|
|
|