Closing price on 7/27/2023
|
|
Open |
13.50 |
High |
13.70 |
Low |
13.50 |
Volume |
35,600 |
Split-adjusted Price |
13.05 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2023
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.60
|
13.05
|
35,600
|
|
7/26/2023
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
12.76
|
17,600
|
|
7/25/2023
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.40
|
12.86
|
29,000
|
|
7/24/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.40
|
12.76
|
34,800
|
|
7/21/2023
|
+0.10 / +0.75%
|
13.50
|
13.80
|
13.30
|
13.50
|
13.40
|
12.86
|
27,000
|
|
7/20/2023
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
12.76
|
4,200
|
|
7/19/2023
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
12.76
|
8,300
|
|
7/18/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.50
|
12.76
|
4,100
|
|
7/17/2023
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
12.76
|
11,200
|
|
7/14/2023
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
12.86
|
7,400
|
|
7/13/2023
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.40
|
13.40
|
13.40
|
12.76
|
5,800
|
|
7/12/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.40
|
12.76
|
17,700
|
|
7/11/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.40
|
12.76
|
4,200
|
|
7/10/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
12.76
|
5,900
|
|
7/7/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
12.76
|
1,400
|
|
7/6/2023
|
-0.50 / -3.68%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.40
|
12.48
|
11,600
|
|
7/5/2023
|
+0.50 / +3.73%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.60
|
13.24
|
2,700
|
|
7/4/2023
|
+0.20 / +1.47%
|
13.50
|
13.90
|
13.30
|
13.80
|
13.40
|
13.14
|
4,600
|
|
7/3/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.60
|
12.86
|
1,000
|
|
6/30/2023
|
-0.30 / -2.21%
|
13.50
|
13.70
|
13.30
|
13.30
|
13.50
|
12.67
|
14,200
|
|
6/29/2023
|
-0.30 / -2.17%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.60
|
12.86
|
12,100
|
|
6/28/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
13.14
|
2,700
|
|
6/27/2023
|
+0.50 / +3.73%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.80
|
13.24
|
5,400
|
|
6/26/2023
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.20
|
13.60
|
13.40
|
12.95
|
2,200
|
|
6/23/2023
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.50
|
12.95
|
4,700
|
|
6/22/2023
|
-0.20 / -1.46%
|
13.70
|
14.10
|
13.50
|
13.50
|
13.60
|
12.86
|
18,100
|
|
6/21/2023
|
-0.20 / -1.45%
|
13.90
|
14.10
|
13.60
|
13.60
|
13.70
|
12.95
|
11,200
|
|
6/20/2023
|
-0.10 / -0.72%
|
13.80
|
14.30
|
13.70
|
13.70
|
13.80
|
13.05
|
4,100
|
|
6/19/2023
|
-0.10 / -0.72%
|
13.90
|
14.20
|
13.80
|
13.80
|
13.80
|
13.14
|
14,900
|
|
6/16/2023
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
13.24
|
61,400
|
|
|