Closing price on 8/15/2023
|
|
Open |
15.70 |
High |
15.70 |
Low |
15.00 |
Volume |
12,100 |
Split-adjusted Price |
14.57 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.00
|
15.30
|
15.30
|
14.57
|
12,100
|
|
8/14/2023
|
-0.10 / -0.65%
|
15.40
|
15.80
|
15.10
|
15.30
|
15.30
|
14.57
|
28,400
|
|
8/11/2023
|
-0.30 / -1.91%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
14.67
|
22,500
|
|
8/10/2023
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.70
|
14.76
|
36,300
|
|
8/9/2023
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.70
|
15.70
|
15.80
|
14.95
|
26,300
|
|
8/8/2023
|
+0.40 / +2.58%
|
15.50
|
16.40
|
15.50
|
15.90
|
15.80
|
15.14
|
79,200
|
|
8/7/2023
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.30
|
15.70
|
15.50
|
14.95
|
91,600
|
|
8/4/2023
|
-0.50 / -3.01%
|
16.30
|
16.30
|
15.40
|
16.10
|
15.80
|
15.33
|
226,300
|
|
8/3/2023
|
-0.90 / -5.26%
|
17.50
|
17.50
|
16.00
|
16.20
|
16.60
|
15.43
|
132,400
|
|
8/2/2023
|
+1.20 / +7.50%
|
16.50
|
17.60
|
16.50
|
17.20
|
17.10
|
16.38
|
176,300
|
|
8/1/2023
|
+2.10 / +14.69%
|
14.90
|
16.40
|
14.50
|
16.40
|
16.00
|
15.62
|
541,700
|
|
7/31/2023
|
+0.30 / +2.13%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.30
|
13.71
|
105,300
|
|
7/28/2023
|
+1.00 / +7.35%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.10
|
13.90
|
53,200
|
|
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
|
|
|