|
Closing price on 2/5/2018
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
9.00 |
| Volume |
270,577 |
| Split-adjusted Price |
8.32 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-1.50 / -14.29%
|
11.80
|
11.80
|
9.00
|
9.00
|
10.04
|
8.32
|
270,577
|
|
|
2/2/2018
|
+1.40 / +14.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.98
|
94,249
|
|
|
2/1/2018
|
-0.60 / -6.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.69
|
41,420
|
|
|
1/31/2018
|
+1.30 / +14.94%
|
7.40
|
10.00
|
7.40
|
10.00
|
8.20
|
9.24
|
301,620
|
|
|
1/30/2018
|
-1.50 / -14.71%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.04
|
48,020
|
|
|
1/29/2018
|
-1.70 / -14.29%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.42
|
22,957
|
|
|
1/26/2018
|
-2.10 / -15.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.00
|
59,558
|
|
|
1/25/2018
|
-2.20 / -13.58%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.94
|
62,202
|
|
|
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
|
|
|