Closing price on 5/25/2023
|
|
Open |
14.20 |
High |
14.20 |
Low |
14.10 |
Volume |
12,000 |
Split-adjusted Price |
13.52 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
13.52
|
12,000
|
|
5/24/2023
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.20
|
13.71
|
2,100
|
|
5/23/2023
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.20
|
13.71
|
23,800
|
|
5/22/2023
|
+0.10 / +0.70%
|
14.60
|
14.80
|
14.40
|
14.40
|
14.40
|
13.71
|
2,400
|
|
5/19/2023
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
13.62
|
13,100
|
|
5/18/2023
|
-0.20 / -1.39%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.30
|
13.52
|
25,500
|
|
5/17/2023
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.70
|
14.40
|
14.00
|
18,400
|
|
5/16/2023
|
+0.10 / +0.69%
|
15.10
|
16.50
|
14.50
|
14.50
|
14.80
|
13.81
|
98,800
|
|
5/15/2023
|
-0.10 / -0.70%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.40
|
13.52
|
15,500
|
|
5/12/2023
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.30
|
13.71
|
28,100
|
|
5/11/2023
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.30
|
13.71
|
10,500
|
|
5/10/2023
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.20
|
14.60
|
14.40
|
13.90
|
30,500
|
|
5/9/2023
|
+0.10 / +0.69%
|
14.30
|
14.80
|
14.30
|
14.50
|
14.70
|
13.81
|
12,200
|
|
5/8/2023
|
-0.40 / -2.76%
|
14.70
|
14.70
|
14.10
|
14.10
|
14.40
|
13.43
|
14,400
|
|
5/5/2023
|
-1.00 / -6.62%
|
14.70
|
14.70
|
14.10
|
14.10
|
14.50
|
13.43
|
44,100
|
|
5/4/2023
|
-0.80 / -5.03%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.38
|
500
|
|
4/28/2023
|
+1.30 / +9.35%
|
14.50
|
15.90
|
14.50
|
15.20
|
15.90
|
14.48
|
152,300
|
|
4/27/2023
|
+0.10 / +0.73%
|
14.00
|
14.10
|
13.70
|
13.80
|
13.90
|
13.14
|
18,400
|
|
4/26/2023
|
-0.40 / -2.88%
|
15.00
|
15.00
|
13.50
|
13.50
|
13.70
|
12.86
|
1,200
|
|
4/25/2023
|
-0.50 / -3.60%
|
13.90
|
14.10
|
13.40
|
13.40
|
13.90
|
12.76
|
10,100
|
|
4/24/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.24
|
0
|
|
4/21/2023
|
-0.10 / -0.74%
|
14.10
|
14.10
|
13.40
|
13.40
|
13.90
|
12.76
|
3,100
|
|
4/20/2023
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.86
|
2,000
|
|
4/19/2023
|
+1.00 / +7.41%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.00
|
13.81
|
12,700
|
|
4/18/2023
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
12.86
|
2,000
|
|
4/17/2023
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.33
|
100
|
|
4/14/2023
|
-0.80 / -5.63%
|
14.20
|
14.20
|
13.40
|
13.40
|
13.70
|
12.76
|
4,300
|
|
4/13/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.52
|
100
|
|
4/12/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.52
|
500
|
|
4/11/2023
|
-0.10 / -0.70%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.20
|
13.43
|
5,000
|
|
|