Closing price on 8/3/2023
|
|
Open |
17.50 |
High |
17.50 |
Low |
16.00 |
Volume |
132,400 |
Split-adjusted Price |
15.43 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|