Closing price on 9/6/2023
|
|
Open |
14.00 |
High |
14.30 |
Low |
13.80 |
Volume |
56,800 |
Split-adjusted Price |
13.62 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2023
|
+0.20 / +1.42%
|
14.00
|
14.30
|
13.80
|
14.30
|
14.00
|
13.62
|
56,800
|
|
9/5/2023
|
-0.40 / -2.78%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.10
|
13.33
|
19,200
|
|
8/31/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.40
|
13.52
|
400
|
|
8/30/2023
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.10
|
14.10
|
14.20
|
13.43
|
8,900
|
|
8/29/2023
|
+0.10 / +0.72%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.10
|
13.33
|
13,800
|
|
8/28/2023
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.90
|
13.14
|
27,900
|
|
8/25/2023
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.10
|
13.62
|
11,800
|
|
8/24/2023
|
-0.10 / -0.69%
|
14.40
|
14.70
|
14.20
|
14.30
|
14.40
|
13.62
|
9,700
|
|
8/23/2023
|
+0.30 / +2.11%
|
14.20
|
14.60
|
14.10
|
14.50
|
14.40
|
13.81
|
1,000
|
|
8/22/2023
|
+0.40 / +2.84%
|
14.20
|
14.80
|
13.80
|
14.50
|
14.20
|
13.81
|
22,600
|
|
8/21/2023
|
-0.10 / -0.69%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.10
|
13.71
|
44,300
|
|
8/18/2023
|
-1.00 / -6.67%
|
14.50
|
15.30
|
14.00
|
14.00
|
14.50
|
13.33
|
91,600
|
|
8/17/2023
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.80
|
15.10
|
15.00
|
14.38
|
26,000
|
|
8/16/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.20
|
14.57
|
15,800
|
|
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
|
|
|