Closing price on 5/9/2023
|
|
Open |
14.30 |
High |
14.80 |
Low |
14.30 |
Volume |
12,200 |
Split-adjusted Price |
13.81 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/10/2023
|
+0.70 / +5.19%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.52
|
100
|
|
4/7/2023
|
-0.30 / -2.24%
|
14.50
|
14.50
|
13.00
|
13.10
|
13.50
|
12.48
|
10,500
|
|
4/6/2023
|
-0.10 / -0.74%
|
13.60
|
13.90
|
13.10
|
13.50
|
13.40
|
12.86
|
39,100
|
|
4/5/2023
|
-0.30 / -2.16%
|
14.50
|
14.50
|
13.50
|
13.60
|
13.60
|
12.95
|
19,900
|
|
4/4/2023
|
-0.70 / -4.86%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.90
|
13.05
|
21,500
|
|
4/3/2023
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.40
|
13.81
|
7,100
|
|
3/31/2023
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
13.81
|
1,900
|
|
3/30/2023
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.60
|
13.71
|
13,400
|
|
3/29/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.80
|
14.19
|
21,600
|
|
3/28/2023
|
0.00 / 0.00%
|
14.60
|
15.10
|
14.50
|
14.80
|
14.90
|
14.10
|
55,800
|
|
3/27/2023
|
+0.60 / +4.23%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.10
|
100
|
|
3/24/2023
|
-0.70 / -4.70%
|
14.20
|
14.20
|
13.20
|
14.20
|
14.20
|
13.52
|
3,500
|
|
|