Closing price on 8/30/2022
|
|
Open |
16.00 |
High |
16.20 |
Low |
15.50 |
Volume |
58,100 |
Split-adjusted Price |
14.54 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2022
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.50
|
16.00
|
15.80
|
14.54
|
58,100
|
|
8/29/2022
|
+0.10 / +0.63%
|
15.70
|
16.10
|
15.70
|
15.90
|
15.90
|
14.45
|
76,800
|
|
8/26/2022
|
+1.30 / +8.90%
|
15.00
|
16.30
|
15.00
|
15.90
|
15.80
|
14.45
|
72,900
|
|
8/25/2022
|
+0.60 / +4.23%
|
14.00
|
15.20
|
14.00
|
14.80
|
14.60
|
13.45
|
43,800
|
|
8/24/2022
|
+0.30 / +2.14%
|
14.30
|
14.40
|
14.10
|
14.30
|
14.20
|
13.00
|
27,200
|
|
8/23/2022
|
+0.40 / +2.88%
|
13.90
|
14.40
|
13.90
|
14.30
|
14.00
|
13.00
|
44,700
|
|
8/22/2022
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.10
|
13.90
|
13.90
|
12.63
|
33,900
|
|
8/19/2022
|
-0.10 / -0.71%
|
13.80
|
14.20
|
13.80
|
14.00
|
13.90
|
12.72
|
26,700
|
|
8/18/2022
|
+0.10 / +0.73%
|
14.30
|
14.30
|
13.80
|
13.80
|
14.10
|
12.54
|
15,600
|
|
8/17/2022
|
+1.60 / +12.50%
|
13.20
|
14.40
|
12.90
|
14.40
|
13.70
|
13.09
|
72,400
|
|
8/16/2022
|
+0.10 / +0.78%
|
12.70
|
13.20
|
12.70
|
12.90
|
12.80
|
11.72
|
12,700
|
|
8/15/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.80
|
11.63
|
19,000
|
|
8/12/2022
|
-0.20 / -1.54%
|
12.90
|
13.10
|
12.80
|
12.80
|
12.80
|
11.63
|
16,200
|
|
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
|
|
|