Closing price on 4/4/2024
|
|
Open |
14.40 |
High |
14.50 |
Low |
14.20 |
Volume |
8,900 |
Split-adjusted Price |
14.50 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/4/2024
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.90
|
14.20
|
13.90
|
14.20
|
12,500
|
|
3/1/2024
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.80
|
14.30
|
14.00
|
14.30
|
32,000
|
|
2/29/2024
|
+0.40 / +2.94%
|
14.00
|
14.90
|
13.90
|
14.00
|
14.30
|
14.00
|
20,700
|
|
2/28/2024
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.60
|
13.70
|
22,000
|
|
2/27/2024
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.40
|
13.50
|
16,100
|
|
2/26/2024
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.50
|
13.50
|
2,400
|
|
2/23/2024
|
+0.10 / +0.74%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.60
|
13.70
|
1,600
|
|
|