Closing price on 6/18/2024
|
|
Open |
15.90 |
High |
16.20 |
Low |
15.90 |
Volume |
4,000 |
Split-adjusted Price |
16.00 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2024
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
16.00
|
16.00
|
16.00
|
4,000
|
|
6/17/2024
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.00
|
16.30
|
16,900
|
|
6/14/2024
|
+0.20 / +1.24%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.30
|
16.30
|
25,500
|
|
6/13/2024
|
+0.40 / +2.50%
|
16.10
|
16.80
|
16.00
|
16.40
|
16.10
|
16.40
|
15,900
|
|
6/12/2024
|
+0.70 / +4.43%
|
16.00
|
16.50
|
15.80
|
16.50
|
16.00
|
16.50
|
20,000
|
|
6/11/2024
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.80
|
16.00
|
13,900
|
|
6/10/2024
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
16.00
|
13,000
|
|
6/7/2024
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.90
|
15.80
|
39,400
|
|
6/6/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
15.80
|
2,300
|
|
6/5/2024
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.80
|
15.90
|
31,800
|
|
6/4/2024
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.90
|
16.00
|
14,700
|
|
6/3/2024
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.90
|
16.00
|
15,600
|
|
5/31/2024
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.90
|
16.00
|
13,400
|
|
5/30/2024
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.80
|
15.90
|
11,500
|
|
5/29/2024
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.70
|
15.80
|
15.70
|
5,400
|
|
5/28/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
15.70
|
8,100
|
|
5/27/2024
|
-0.10 / -0.63%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.70
|
15.70
|
11,900
|
|
5/24/2024
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.80
|
15.70
|
19,700
|
|
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
|
|
|