Closing price on 5/23/2024
|
|
Open |
15.80 |
High |
16.00 |
Low |
15.70 |
Volume |
22,600 |
Split-adjusted Price |
16.00 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2024
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.80
|
16.00
|
22,600
|
|
5/22/2024
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.80
|
15.90
|
15.90
|
15.90
|
23,600
|
|
5/21/2024
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.00
|
16.10
|
16,900
|
|
5/20/2024
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.90
|
15.90
|
16.00
|
15.90
|
15,000
|
|
5/17/2024
|
+0.20 / +1.26%
|
16.20
|
16.30
|
15.80
|
16.10
|
15.90
|
16.10
|
22,000
|
|
5/16/2024
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.90
|
16.10
|
30,000
|
|
5/15/2024
|
-0.10 / -0.63%
|
16.10
|
16.20
|
15.90
|
15.90
|
16.00
|
15.90
|
24,400
|
|
5/14/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
16.10
|
16.00
|
16.10
|
26,100
|
|
5/13/2024
|
+0.40 / +2.52%
|
16.10
|
16.30
|
15.90
|
16.30
|
16.10
|
16.30
|
109,000
|
|
5/10/2024
|
+0.50 / +3.21%
|
16.10
|
16.10
|
15.70
|
16.10
|
15.90
|
16.10
|
20,700
|
|
5/9/2024
|
+0.60 / +3.95%
|
15.20
|
16.00
|
15.20
|
15.80
|
15.60
|
15.80
|
51,400
|
|
5/8/2024
|
+0.30 / +1.99%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.20
|
15.40
|
36,200
|
|
5/7/2024
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
15.00
|
27,800
|
|
5/6/2024
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
15.00
|
8,600
|
|
5/3/2024
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.80
|
15.10
|
14.90
|
15.10
|
33,400
|
|
5/2/2024
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.60
|
14.80
|
14.80
|
14.80
|
24,300
|
|
4/26/2024
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.90
|
14.90
|
5,700
|
|
4/25/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.80
|
14.90
|
4,700
|
|
4/24/2024
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.90
|
15.00
|
1,100
|
|
4/23/2024
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
14.70
|
1,400
|
|
4/22/2024
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.60
|
14.80
|
8,400
|
|
4/19/2024
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.60
|
14.90
|
9,800
|
|
4/17/2024
|
+0.60 / +4.17%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.50
|
15.00
|
14,100
|
|
4/16/2024
|
-0.50 / -3.36%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.40
|
14.40
|
14,400
|
|
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
|
|
|