|
Closing price on 1/24/2018
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
16.20 |
| Volume |
130,340 |
| Split-adjusted Price |
14.97 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2018
|
-2.50 / -13.37%
|
19.00
|
19.00
|
16.20
|
16.20
|
16.40
|
14.97
|
130,340
|
|
|
1/23/2018
|
+1.30 / +7.47%
|
19.80
|
19.80
|
17.40
|
18.70
|
19.04
|
17.28
|
505,448
|
|
|
1/22/2018
|
+2.20 / +14.47%
|
17.40
|
17.40
|
16.00
|
17.40
|
17.26
|
16.08
|
468,465
|
|
|
1/19/2018
|
+1.60 / +11.76%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.16
|
14.04
|
81,850
|
|
|
1/18/2018
|
+1.70 / +14.29%
|
13.60
|
13.60
|
12.00
|
13.60
|
13.27
|
12.57
|
585,628
|
|
|
1/17/2018
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.89
|
11.00
|
127,680
|
|
|
1/16/2018
|
+0.80 / +8.33%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.36
|
9.61
|
223,700
|
|
|
1/15/2018
|
+1.20 / +14.29%
|
8.20
|
9.60
|
8.20
|
9.60
|
9.09
|
8.87
|
336,910
|
|
|
1/12/2018
|
+0.70 / +9.46%
|
8.50
|
8.50
|
6.30
|
8.10
|
8.38
|
7.48
|
301,580
|
|
|
1/11/2018
|
+0.90 / +13.85%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
6.84
|
45,850
|
|
|
1/10/2018
|
+0.80 / +14.04%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
6.01
|
43,800
|
|
|
1/9/2018
|
+0.40 / +7.55%
|
5.30
|
5.70
|
5.30
|
5.70
|
5.67
|
5.27
|
68,200
|
|
|
1/8/2018
|
+0.50 / +10.42%
|
4.80
|
5.30
|
4.80
|
5.30
|
5.03
|
4.90
|
64,253
|
|
|
1/5/2018
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.44
|
11,800
|
|
|
1/4/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.72
|
4.34
|
23,400
|
|
|
1/3/2018
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.73
|
4.34
|
3,600
|
|
|
1/2/2018
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.34
|
8,300
|
|
|
12/29/2017
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.81
|
4.44
|
21,000
|
|
|
12/28/2017
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.77
|
4.44
|
10,200
|
|
|
12/27/2017
|
-0.10 / -2.04%
|
4.60
|
5.00
|
4.60
|
4.80
|
4.67
|
4.44
|
2,500
|
|
|
12/26/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.60
|
4.90
|
4.66
|
4.53
|
29,320
|
|
|
12/25/2017
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.53
|
2,223
|
|
|
12/22/2017
|
-0.20 / -4.00%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.90
|
4.44
|
22,800
|
|
|
12/21/2017
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.99
|
4.62
|
12,600
|
|
|
12/20/2017
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.75
|
4.53
|
10,600
|
|
|
12/19/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.34
|
300
|
|
|
12/18/2017
|
-0.20 / -4.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.78
|
4.34
|
19,650
|
|
|
12/15/2017
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.87
|
4.44
|
2,000
|
|
|
12/14/2017
|
+0.10 / +2.08%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.66
|
4.53
|
2,100
|
|
|
12/13/2017
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.84
|
4.44
|
5,100
|
|
|