Closing price on 5/24/2022
|
|
Open |
14.10 |
High |
14.20 |
Low |
13.80 |
Volume |
10,400 |
Split-adjusted Price |
12.63 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2022
|
-0.70 / -4.79%
|
14.10
|
14.20
|
13.80
|
13.90
|
13.90
|
12.63
|
10,400
|
|
5/23/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.60
|
13.00
|
42,800
|
|
5/20/2022
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.30
|
13.18
|
35,700
|
|
5/19/2022
|
-0.20 / -1.38%
|
13.00
|
14.30
|
13.00
|
14.30
|
14.00
|
13.00
|
22,500
|
|
5/18/2022
|
-0.20 / -1.38%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.50
|
13.00
|
31,400
|
|
5/17/2022
|
+0.80 / +5.71%
|
14.50
|
14.80
|
14.00
|
14.80
|
14.50
|
13.45
|
27,400
|
|
5/16/2022
|
0.00 / 0.00%
|
13.90
|
15.00
|
13.60
|
13.90
|
14.00
|
12.63
|
38,900
|
|
5/13/2022
|
-0.20 / -1.36%
|
14.20
|
14.90
|
13.60
|
14.50
|
13.90
|
13.18
|
18,000
|
|
5/12/2022
|
-0.40 / -2.67%
|
15.90
|
15.90
|
14.60
|
14.60
|
14.70
|
13.27
|
13,900
|
|
5/11/2022
|
+0.60 / +3.92%
|
16.50
|
16.50
|
14.60
|
15.90
|
15.00
|
14.45
|
12,200
|
|
5/10/2022
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.00
|
15.80
|
15.30
|
14.36
|
9,000
|
|
5/9/2022
|
-1.30 / -7.83%
|
15.30
|
16.70
|
14.30
|
15.30
|
15.80
|
13.90
|
78,800
|
|
5/6/2022
|
-0.10 / -0.58%
|
16.70
|
17.20
|
16.50
|
17.10
|
16.60
|
15.54
|
28,100
|
|
5/5/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.30
|
17.20
|
15.72
|
13,700
|
|
5/4/2022
|
+0.60 / +3.64%
|
18.30
|
18.30
|
16.60
|
17.10
|
17.30
|
15.54
|
51,800
|
|
4/29/2022
|
+0.50 / +3.13%
|
16.00
|
16.70
|
16.00
|
16.50
|
16.50
|
15.00
|
35,300
|
|
4/28/2022
|
+0.60 / +3.90%
|
15.80
|
16.40
|
15.70
|
16.00
|
16.00
|
14.54
|
22,700
|
|
4/27/2022
|
+0.90 / +5.96%
|
15.60
|
16.20
|
14.80
|
16.00
|
15.40
|
14.54
|
35,400
|
|
4/26/2022
|
+0.10 / +0.65%
|
15.50
|
15.50
|
14.70
|
15.40
|
15.10
|
14.00
|
37,700
|
|
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
|
|
|