|
Closing price on 12/3/2024
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
18,800 |
| Split-adjusted Price |
6.10 |
There is no data on 12/4/2024. Display data on 12/3/2024 instead.
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2024
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
18,800
|
|
|
12/2/2024
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
1,500
|
|
|
11/29/2024
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.50
|
6.30
|
1,900
|
|
|
11/28/2024
|
+0.20 / +3.23%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
25,400
|
|
|
11/27/2024
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
8,200
|
|
|
11/26/2024
|
+0.10 / +1.61%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.20
|
6.30
|
14,000
|
|
|
11/25/2024
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
33,200
|
|
|
11/22/2024
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
7,100
|
|
|
11/21/2024
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
4,900
|
|
|
11/20/2024
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.50
|
6.70
|
400
|
|
|
11/19/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
7,000
|
|
|
11/18/2024
|
-0.10 / -1.56%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
6.30
|
1,200
|
|
|
11/15/2024
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2,500
|
|
|
11/14/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.30
|
6.50
|
3,600
|
|
|
11/13/2024
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.50
|
6.60
|
1,500
|
|
|
11/12/2024
|
+0.10 / +1.56%
|
6.50
|
6.80
|
6.40
|
6.50
|
6.50
|
6.50
|
8,200
|
|
|
11/11/2024
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
9,500
|
|
|
11/8/2024
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.50
|
6.30
|
7,000
|
|
|
11/7/2024
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
11,700
|
|
|
11/6/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
34,100
|
|
|
11/5/2024
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
8,600
|
|
|
11/4/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.60
|
6.60
|
2,300
|
|
|
11/1/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
27,600
|
|
|
10/31/2024
|
-0.10 / -1.52%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.60
|
6.50
|
2,700
|
|
|
10/30/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.60
|
6.70
|
29,900
|
|
|
10/29/2024
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.70
|
6.90
|
9,300
|
|
|
10/28/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
1,500
|
|
|
10/25/2024
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.80
|
6.90
|
14,300
|
|
|
10/24/2024
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
6.70
|
10,300
|
|
|
10/23/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.80
|
6.90
|
6,700
|
|
|