|
Closing price on 1/9/2017
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
6,200 |
| Split-adjusted Price |
2.84 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
2.84
|
6,200
|
|
|
1/6/2017
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.57
|
2.76
|
1,500
|
|
|
1/5/2017
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.76
|
6,900
|
|
|
1/4/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.69
|
5,000
|
|
|
1/3/2017
|
-0.30 / -7.89%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.55
|
2.69
|
4,400
|
|
|
12/30/2016
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.77
|
2.92
|
700
|
|
|
12/29/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
0
|
|
|
12/28/2016
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
300
|
|
|
12/27/2016
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.69
|
0
|
|
|
12/26/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.55
|
2.76
|
10,300
|
|
|
12/23/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.76
|
1,100
|
|
|
12/22/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.59
|
2.76
|
15,100
|
|
|
12/21/2016
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.66
|
2.84
|
4,500
|
|
|
12/20/2016
|
-0.30 / -8.11%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.48
|
2.61
|
9,800
|
|
|
12/19/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.77
|
2.84
|
5,400
|
|
|
12/16/2016
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.67
|
2.84
|
300
|
|
|
12/15/2016
|
+0.30 / +8.57%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.78
|
2.92
|
3,000
|
|
|
12/14/2016
|
-0.30 / -7.89%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.69
|
6,200
|
|
|
12/13/2016
|
-0.50 / -11.63%
|
4.30
|
4.30
|
3.70
|
3.80
|
3.73
|
2.92
|
13,700
|
|
|
12/12/2016
|
+0.50 / +13.16%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.26
|
3.30
|
500
|
|
|
12/9/2016
|
+0.30 / +8.33%
|
3.80
|
3.90
|
3.50
|
3.90
|
3.82
|
2.99
|
9,800
|
|
|
12/8/2016
|
-0.40 / -10.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.41
|
2.76
|
95,800
|
|
|
12/7/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.07
|
0
|
|
|
12/6/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.07
|
0
|
|
|
12/5/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.07
|
0
|
|
|
12/2/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
3.15
|
7,600
|
|
|
12/1/2016
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.98
|
3.15
|
1,200
|
|
|
11/30/2016
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.92
|
200
|
|
|
11/29/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.99
|
0
|
|
|
11/28/2016
|
-0.40 / -9.30%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.99
|
700
|
|
|