|
Closing price on 7/4/2022
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
14,600 |
| Split-adjusted Price |
8.25 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.00
|
8.50
|
8.50
|
8.25
|
14,600
|
|
|
7/1/2022
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.40
|
8.25
|
18,100
|
|
|
6/30/2022
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
8.80
|
8.60
|
8.54
|
16,100
|
|
|
6/29/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.80
|
8.63
|
11,300
|
|
|
6/28/2022
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
8.73
|
21,900
|
|
|
6/27/2022
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.60
|
8.80
|
8.90
|
8.54
|
31,600
|
|
|
6/24/2022
|
+0.10 / +1.15%
|
8.80
|
9.30
|
8.80
|
8.80
|
8.90
|
8.54
|
6,800
|
|
|
6/23/2022
|
+0.30 / +3.45%
|
8.60
|
9.20
|
8.10
|
9.00
|
8.70
|
8.73
|
30,800
|
|
|
6/22/2022
|
-0.20 / -2.27%
|
8.50
|
9.40
|
8.50
|
8.60
|
8.70
|
8.34
|
24,500
|
|
|
6/21/2022
|
-0.60 / -6.59%
|
8.00
|
9.00
|
8.00
|
8.50
|
8.80
|
8.25
|
31,400
|
|
|
6/20/2022
|
-1.10 / -11.22%
|
9.50
|
9.80
|
8.70
|
8.70
|
9.10
|
8.44
|
70,400
|
|
|
6/17/2022
|
-0.50 / -4.81%
|
10.00
|
10.10
|
9.30
|
9.90
|
9.80
|
9.60
|
38,500
|
|
|
6/16/2022
|
-0.20 / -1.94%
|
10.30
|
10.80
|
10.10
|
10.10
|
10.40
|
9.80
|
37,600
|
|
|
6/15/2022
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.00
|
10.40
|
10.30
|
10.09
|
28,400
|
|
|
6/14/2022
|
-0.30 / -2.88%
|
10.10
|
10.90
|
10.10
|
10.10
|
10.40
|
9.80
|
90,300
|
|
|
6/13/2022
|
-1.30 / -11.40%
|
10.50
|
11.00
|
9.80
|
10.10
|
10.40
|
9.80
|
92,300
|
|
|
6/10/2022
|
-0.70 / -5.88%
|
11.70
|
11.90
|
10.90
|
11.20
|
11.40
|
10.87
|
88,300
|
|
|
6/9/2022
|
-0.20 / -1.65%
|
12.40
|
12.40
|
11.70
|
11.90
|
11.90
|
11.54
|
53,200
|
|
|
6/8/2022
|
+0.40 / +3.45%
|
11.60
|
12.30
|
11.60
|
12.00
|
12.10
|
11.64
|
75,800
|
|
|
6/7/2022
|
-0.70 / -5.65%
|
12.10
|
12.40
|
11.10
|
11.70
|
11.60
|
11.35
|
80,000
|
|
|
6/6/2022
|
+0.50 / +4.31%
|
11.80
|
12.90
|
11.80
|
12.10
|
12.40
|
11.74
|
114,600
|
|
|
6/3/2022
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.30
|
11.50
|
11.60
|
11.16
|
76,700
|
|
|
6/2/2022
|
-0.70 / -5.83%
|
12.40
|
12.40
|
11.30
|
11.30
|
11.80
|
10.96
|
101,800
|
|
|
6/1/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.50
|
12.40
|
12.00
|
12.03
|
137,400
|
|
|
5/31/2022
|
+1.20 / +10.62%
|
12.90
|
12.90
|
11.80
|
12.50
|
12.40
|
12.13
|
136,800
|
|
|
5/30/2022
|
+1.50 / +14.71%
|
10.40
|
11.70
|
10.30
|
11.70
|
11.30
|
11.35
|
147,500
|
|
|
5/27/2022
|
+0.20 / +1.96%
|
10.20
|
10.50
|
9.90
|
10.40
|
10.20
|
10.09
|
93,400
|
|
|
5/26/2022
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
9.90
|
44,300
|
|
|
5/25/2022
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.00
|
10.50
|
10.30
|
10.19
|
100,500
|
|
|
5/24/2022
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.40
|
9.80
|
19,000
|
|
|