|
Closing price on 3/25/2021
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
55,700 |
| Split-adjusted Price |
8.82 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2021
|
-0.20 / -2.13%
|
9.40
|
9.40
|
8.90
|
9.20
|
9.16
|
8.82
|
55,700
|
|
|
3/24/2021
|
-0.50 / -5.00%
|
10.00
|
10.00
|
8.80
|
9.50
|
9.37
|
9.11
|
178,400
|
|
|
3/23/2021
|
+1.10 / +12.22%
|
9.00
|
10.30
|
9.00
|
10.10
|
10.04
|
9.68
|
367,700
|
|
|
3/22/2021
|
+1.20 / +15.00%
|
7.80
|
9.20
|
7.80
|
9.20
|
8.98
|
8.82
|
198,700
|
|
|
3/19/2021
|
-0.30 / -3.57%
|
8.30
|
8.30
|
7.50
|
8.10
|
8.00
|
7.77
|
137,804
|
|
|
3/18/2021
|
-0.80 / -8.51%
|
9.20
|
9.50
|
8.00
|
8.60
|
8.44
|
8.25
|
179,600
|
|
|
3/17/2021
|
-0.40 / -4.26%
|
10.00
|
10.00
|
8.70
|
9.00
|
9.42
|
8.63
|
247,300
|
|
|
3/16/2021
|
+1.20 / +14.29%
|
8.40
|
9.60
|
8.40
|
9.60
|
9.45
|
9.20
|
300,700
|
|
|
3/15/2021
|
+1.10 / +14.67%
|
8.00
|
8.60
|
7.80
|
8.60
|
8.44
|
8.25
|
237,800
|
|
|
3/12/2021
|
+1.00 / +14.93%
|
6.80
|
7.70
|
6.80
|
7.70
|
7.54
|
7.38
|
219,900
|
|
|
3/11/2021
|
+0.20 / +2.99%
|
6.50
|
6.90
|
6.30
|
6.90
|
6.65
|
6.62
|
89,200
|
|
|
3/10/2021
|
0.00 / 0.00%
|
7.20
|
7.50
|
5.70
|
6.70
|
6.72
|
6.42
|
284,600
|
|
|
3/9/2021
|
+0.80 / +13.56%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.68
|
6.42
|
235,700
|
|
|
3/8/2021
|
+0.70 / +13.46%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
5.66
|
55,800
|
|
|
3/5/2021
|
+0.70 / +14.58%
|
5.00
|
5.50
|
4.90
|
5.50
|
5.22
|
5.27
|
289,200
|
|
|
3/4/2021
|
+0.30 / +6.38%
|
5.00
|
5.00
|
4.70
|
5.00
|
4.80
|
4.79
|
54,500
|
|
|
3/3/2021
|
0.00 / 0.00%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.74
|
4.79
|
41,600
|
|
|
3/2/2021
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.98
|
4.60
|
64,400
|
|
|
3/1/2021
|
+0.40 / +8.89%
|
4.70
|
5.00
|
4.70
|
4.90
|
4.89
|
4.70
|
31,000
|
|
|
2/26/2021
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.40
|
4.50
|
4.53
|
4.31
|
27,300
|
|
|
2/25/2021
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.46
|
4.31
|
73,200
|
|
|
2/24/2021
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.56
|
4.51
|
34,900
|
|
|
2/23/2021
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.50
|
4.80
|
4.67
|
4.60
|
47,900
|
|
|
2/22/2021
|
-0.30 / -5.88%
|
5.10
|
5.10
|
4.50
|
4.80
|
4.78
|
4.60
|
70,700
|
|
|
2/19/2021
|
+0.10 / +2.00%
|
5.20
|
5.50
|
5.10
|
5.10
|
5.12
|
4.89
|
67,300
|
|
|
2/18/2021
|
+0.60 / +13.33%
|
4.60
|
5.10
|
4.60
|
5.10
|
4.98
|
4.89
|
220,500
|
|
|
2/17/2021
|
+0.60 / +15.00%
|
4.10
|
4.60
|
4.10
|
4.60
|
4.49
|
4.41
|
115,700
|
|
|
2/9/2021
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.80
|
4.10
|
3.99
|
3.93
|
22,300
|
|
|
2/8/2021
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.80
|
3.90
|
3.93
|
3.74
|
4,400
|
|
|
2/5/2021
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.13
|
3.93
|
4,300
|
|
|