|
Closing price on 4/3/2018
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
29,500 |
| Split-adjusted Price |
6.01 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/8/2018
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.92
|
8.22
|
36,920
|
|
|
3/7/2018
|
0.00 / 0.00%
|
9.00
|
9.50
|
8.80
|
8.90
|
9.06
|
8.22
|
187,160
|
|
|
3/6/2018
|
+0.10 / +1.14%
|
9.10
|
9.10
|
8.60
|
8.90
|
8.84
|
8.22
|
102,740
|
|
|
3/5/2018
|
+0.10 / +1.15%
|
9.60
|
9.60
|
8.80
|
8.80
|
8.95
|
8.13
|
62,789
|
|
|
3/2/2018
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.40
|
9.00
|
8.66
|
8.32
|
54,442
|
|
|
3/1/2018
|
-0.30 / -3.23%
|
9.50
|
9.50
|
8.60
|
9.00
|
8.96
|
8.32
|
46,010
|
|
|
2/28/2018
|
-0.40 / -4.12%
|
9.80
|
9.80
|
9.10
|
9.30
|
9.32
|
8.59
|
26,434
|
|
|
2/27/2018
|
+0.10 / +1.04%
|
9.80
|
10.20
|
9.50
|
9.70
|
9.72
|
8.96
|
65,464
|
|
|
2/26/2018
|
+1.00 / +11.63%
|
8.80
|
9.80
|
8.60
|
9.60
|
9.40
|
8.87
|
163,166
|
|
|
2/23/2018
|
+0.30 / +3.53%
|
9.00
|
9.00
|
8.40
|
8.80
|
8.64
|
8.13
|
37,391
|
|
|
2/22/2018
|
-0.30 / -3.41%
|
8.20
|
8.90
|
8.20
|
8.50
|
8.49
|
7.85
|
36,260
|
|
|
2/21/2018
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.60
|
8.80
|
8.74
|
8.13
|
62,718
|
|
|