|
Closing price on 4/23/2021
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
37,100 |
| Split-adjusted Price |
7.57 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2021
|
-0.10 / -1.25%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.81
|
7.57
|
37,100
|
|
|
4/22/2021
|
-0.60 / -7.14%
|
8.20
|
8.30
|
7.50
|
7.80
|
8.00
|
7.48
|
66,000
|
|
|
4/20/2021
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.36
|
8.05
|
34,500
|
|
|
4/19/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.00
|
8.70
|
8.23
|
8.34
|
36,500
|
|
|
4/16/2021
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.00
|
8.70
|
8.70
|
8.34
|
60,600
|
|
|
4/15/2021
|
+0.10 / +1.11%
|
9.30
|
9.60
|
9.00
|
9.10
|
9.14
|
8.73
|
111,700
|
|
|
4/14/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.95
|
8.63
|
84,100
|
|
|
4/13/2021
|
-0.10 / -1.10%
|
9.30
|
9.40
|
8.80
|
9.00
|
9.02
|
8.63
|
87,500
|
|
|
4/12/2021
|
-0.10 / -1.08%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.06
|
8.82
|
95,300
|
|
|
4/9/2021
|
-0.40 / -4.12%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.34
|
8.92
|
65,100
|
|
|
4/8/2021
|
+0.40 / +4.35%
|
10.00
|
10.00
|
9.40
|
9.60
|
9.68
|
9.20
|
201,100
|
|
|
4/7/2021
|
+1.10 / +12.64%
|
8.90
|
9.80
|
8.80
|
9.80
|
9.16
|
9.40
|
248,300
|
|
|
4/6/2021
|
-0.20 / -2.25%
|
8.60
|
9.00
|
8.50
|
8.70
|
8.73
|
8.34
|
89,800
|
|
|
4/5/2021
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.87
|
8.53
|
71,300
|
|
|
4/2/2021
|
+0.30 / +3.45%
|
8.80
|
9.30
|
8.80
|
9.00
|
8.94
|
8.63
|
101,300
|
|
|
4/1/2021
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.73
|
8.44
|
75,700
|
|
|
3/31/2021
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.60
|
8.80
|
8.77
|
8.44
|
98,500
|
|
|
3/30/2021
|
-0.40 / -4.26%
|
9.50
|
9.50
|
8.90
|
9.00
|
9.05
|
8.63
|
71,300
|
|
|
3/29/2021
|
+0.60 / +6.98%
|
9.30
|
9.60
|
9.00
|
9.20
|
9.40
|
8.82
|
97,900
|
|
|
3/26/2021
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.30
|
9.00
|
8.64
|
8.63
|
175,700
|
|
|
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
|
|
|