|
Closing price on 4/19/2018
|
|
| Open |
5.50 |
| High |
5.70 |
| Low |
5.40 |
| Volume |
5,500 |
| Split-adjusted Price |
4.99 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2018
|
-0.10 / -1.82%
|
5.50
|
5.70
|
5.40
|
5.40
|
5.49
|
4.99
|
5,500
|
|
|
4/18/2018
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
5.08
|
12,100
|
|
|
4/17/2018
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.60
|
5.70
|
5.71
|
5.27
|
9,000
|
|
|
4/16/2018
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.94
|
5.27
|
45,100
|
|
|
4/13/2018
|
-0.10 / -1.67%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.90
|
5.45
|
18,900
|
|
|
4/12/2018
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.40
|
6.00
|
5.68
|
5.54
|
17,000
|
|
|
4/11/2018
|
-0.50 / -7.81%
|
6.30
|
6.30
|
5.90
|
5.90
|
6.03
|
5.45
|
28,600
|
|
|
4/10/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.35
|
5.91
|
20,600
|
|
|
4/9/2018
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.49
|
5.91
|
36,000
|
|
|
4/6/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
6.01
|
23,800
|
|
|
4/5/2018
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.01
|
10,800
|
|
|
4/4/2018
|
+0.20 / +3.08%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.76
|
6.19
|
4,700
|
|
|
4/3/2018
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.48
|
6.01
|
29,500
|
|
|
4/2/2018
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.79
|
6.19
|
21,200
|
|
|
3/30/2018
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.76
|
6.38
|
9,400
|
|
|
3/29/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
6.10
|
15,700
|
|
|
3/28/2018
|
-0.20 / -2.94%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.68
|
6.10
|
33,070
|
|
|
3/27/2018
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.89
|
6.28
|
19,870
|
|
|
3/26/2018
|
-0.20 / -2.82%
|
7.20
|
7.30
|
6.90
|
6.90
|
6.99
|
6.38
|
15,474
|
|
|
3/23/2018
|
-0.30 / -4.00%
|
7.60
|
7.60
|
7.00
|
7.20
|
7.09
|
6.65
|
43,100
|
|
|
3/22/2018
|
-0.10 / -1.32%
|
7.80
|
7.90
|
7.30
|
7.50
|
7.61
|
6.93
|
29,120
|
|
|
3/21/2018
|
+0.60 / +8.57%
|
7.00
|
7.70
|
7.00
|
7.60
|
7.46
|
7.02
|
46,330
|
|
|
3/20/2018
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.80
|
7.00
|
6.96
|
6.47
|
35,170
|
|
|
3/19/2018
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.19
|
6.65
|
45,212
|
|
|
3/16/2018
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.33
|
6.75
|
56,470
|
|
|
3/15/2018
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.53
|
6.93
|
55,224
|
|
|
3/14/2018
|
-0.50 / -6.17%
|
8.00
|
8.00
|
7.30
|
7.60
|
7.54
|
7.02
|
111,507
|
|
|
3/13/2018
|
0.00 / 0.00%
|
7.90
|
8.40
|
7.90
|
8.10
|
8.09
|
7.48
|
17,535
|
|
|
3/12/2018
|
-0.40 / -4.71%
|
8.50
|
8.50
|
7.50
|
8.10
|
8.05
|
7.48
|
89,289
|
|
|
3/9/2018
|
-0.60 / -6.74%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.49
|
7.67
|
66,530
|
|
|