|
Closing price on 3/31/2017
|
|
| Open |
6.00 |
| High |
6.70 |
| Low |
6.00 |
| Volume |
108,800 |
| Split-adjusted Price |
5.14 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2017
|
+0.70 / +11.67%
|
6.00
|
6.70
|
6.00
|
6.70
|
6.39
|
5.14
|
108,800
|
|
|
3/30/2017
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.98
|
4.61
|
13,280
|
|
|
3/29/2017
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.99
|
4.61
|
23,600
|
|
|
3/28/2017
|
+0.10 / +1.67%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.05
|
4.68
|
38,610
|
|
|
3/27/2017
|
-0.20 / -3.23%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.02
|
4.61
|
19,610
|
|
|
3/24/2017
|
0.00 / 0.00%
|
6.20
|
6.50
|
5.80
|
6.20
|
6.22
|
4.76
|
27,830
|
|
|
3/23/2017
|
+0.40 / +6.90%
|
5.60
|
6.20
|
5.40
|
6.20
|
5.81
|
4.76
|
25,200
|
|
|
3/22/2017
|
-0.60 / -9.38%
|
6.20
|
6.20
|
5.70
|
5.80
|
5.89
|
4.45
|
42,620
|
|
|
3/21/2017
|
-0.10 / -1.54%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.25
|
4.91
|
24,700
|
|
|
3/20/2017
|
-0.50 / -7.14%
|
7.50
|
7.60
|
6.00
|
6.50
|
6.25
|
4.99
|
74,900
|
|
|
3/17/2017
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.99
|
5.37
|
46,350
|
|
|
3/16/2017
|
+0.50 / +7.69%
|
6.50
|
7.00
|
5.90
|
7.00
|
6.07
|
5.37
|
35,800
|
|
|
3/15/2017
|
-0.30 / -4.41%
|
6.60
|
7.00
|
6.50
|
6.50
|
6.53
|
4.99
|
41,600
|
|
|
3/14/2017
|
-0.40 / -5.56%
|
8.20
|
8.20
|
6.50
|
6.80
|
7.57
|
5.22
|
103,900
|
|
|
3/13/2017
|
+0.90 / +14.29%
|
7.00
|
7.20
|
6.30
|
7.20
|
7.17
|
5.53
|
144,970
|
|
|
3/10/2017
|
+0.70 / +12.50%
|
6.00
|
6.30
|
5.70
|
6.30
|
6.29
|
4.84
|
120,530
|
|
|
3/9/2017
|
+0.60 / +12.00%
|
5.00
|
5.60
|
5.00
|
5.60
|
5.51
|
4.30
|
116,200
|
|
|
3/8/2017
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.80
|
5.00
|
4.89
|
3.84
|
11,340
|
|
|
3/7/2017
|
-0.20 / -3.85%
|
5.20
|
5.40
|
5.00
|
5.00
|
5.16
|
3.84
|
53,500
|
|
|
3/6/2017
|
-0.90 / -14.75%
|
6.10
|
6.10
|
5.20
|
5.20
|
5.36
|
3.99
|
79,200
|
|
|
3/3/2017
|
+0.40 / +6.78%
|
5.70
|
6.40
|
5.70
|
6.30
|
6.14
|
4.84
|
19,200
|
|
|
3/2/2017
|
+0.70 / +13.46%
|
5.40
|
5.90
|
5.20
|
5.90
|
5.66
|
4.53
|
116,300
|
|
|
3/1/2017
|
+0.60 / +13.04%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.20
|
3.99
|
247,800
|
|
|
2/28/2017
|
+0.40 / +9.52%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.59
|
3.53
|
17,000
|
|
|
2/27/2017
|
+0.50 / +13.51%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.03
|
3.22
|
52,840
|
|
|
2/24/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
0
|
|
|
2/23/2017
|
-0.30 / -7.50%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
5,130
|
|
|
2/22/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.07
|
0
|
|
|
2/21/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.07
|
0
|
|
|
2/20/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.07
|
0
|
|
|