Closing price on 8/11/2022
|
|
Open |
13.20 |
High |
13.30 |
Low |
12.80 |
Volume |
16,500 |
Split-adjusted Price |
11.63 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2022
|
-0.50 / -3.76%
|
13.20
|
13.30
|
12.80
|
12.80
|
13.00
|
11.63
|
16,500
|
|
8/10/2022
|
-0.10 / -0.75%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.30
|
12.00
|
4,500
|
|
8/9/2022
|
+0.30 / +2.33%
|
13.00
|
13.50
|
13.00
|
13.20
|
13.30
|
12.00
|
22,800
|
|
8/8/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.72
|
13,000
|
|
8/5/2022
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
11.81
|
11,500
|
|
8/4/2022
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.90
|
11.72
|
25,200
|
|
8/3/2022
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
11.81
|
15,100
|
|
8/2/2022
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.90
|
11.72
|
5,700
|
|
8/1/2022
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.70
|
11.45
|
4,600
|
|
7/29/2022
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
11.45
|
24,100
|
|
7/28/2022
|
+0.10 / +0.80%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.60
|
11.45
|
11,100
|
|
7/27/2022
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.50
|
11.27
|
1,800
|
|
7/26/2022
|
+0.40 / +3.17%
|
12.60
|
13.20
|
12.60
|
13.00
|
12.70
|
11.81
|
2,100
|
|
7/25/2022
|
-0.10 / -0.79%
|
12.40
|
12.80
|
12.40
|
12.60
|
12.60
|
11.45
|
7,100
|
|
7/22/2022
|
-0.30 / -2.31%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
11.54
|
8,700
|
|
7/21/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.80
|
13.00
|
13.00
|
11.81
|
16,200
|
|
7/20/2022
|
+0.40 / +3.17%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
11.81
|
33,700
|
|
7/19/2022
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.60
|
11.36
|
3,800
|
|
7/18/2022
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.50
|
11.36
|
22,900
|
|
7/15/2022
|
+0.10 / +0.81%
|
12.80
|
12.90
|
12.40
|
12.50
|
12.50
|
11.36
|
7,100
|
|
7/14/2022
|
+0.50 / +3.94%
|
13.90
|
13.90
|
12.20
|
13.20
|
12.40
|
12.00
|
5,500
|
|
7/13/2022
|
+0.40 / +3.28%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.70
|
11.45
|
1,200
|
|
7/12/2022
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.20
|
11.09
|
1,300
|
|
7/11/2022
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
11.18
|
19,400
|
|
7/8/2022
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
11.36
|
1,700
|
|
7/7/2022
|
-0.30 / -2.34%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.40
|
11.36
|
11,900
|
|
7/6/2022
|
-0.90 / -6.87%
|
12.80
|
13.00
|
12.20
|
12.20
|
12.80
|
11.09
|
45,600
|
|
7/5/2022
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.10
|
11.91
|
21,000
|
|
7/4/2022
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.20
|
13.10
|
12.00
|
12,500
|
|
7/1/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.10
|
13.80
|
13.20
|
12.54
|
48,700
|
|
|