|
Closing price on 8/13/2021
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
31,800 |
| Split-adjusted Price |
6.33 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2021
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
6.33
|
31,800
|
|
|
8/12/2021
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.62
|
21,800
|
|
|
8/11/2021
|
+0.50 / +7.58%
|
6.80
|
7.20
|
6.80
|
7.10
|
7.10
|
6.81
|
87,900
|
|
|
8/10/2021
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.33
|
42,500
|
|
|
8/9/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.23
|
12,000
|
|
|
8/6/2021
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.23
|
34,700
|
|
|
8/5/2021
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.04
|
36,000
|
|
|
8/4/2021
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
5.94
|
19,900
|
|
|
8/3/2021
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
5.85
|
12,400
|
|
|
8/2/2021
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.10
|
5.94
|
8,600
|
|
|
7/30/2021
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.04
|
37,000
|
|
|
7/29/2021
|
+0.10 / +1.67%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
5.85
|
16,900
|
|
|
7/28/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
5.30
|
6.20
|
6.00
|
5.94
|
31,300
|
|
|
7/27/2021
|
+0.30 / +5.00%
|
6.10
|
6.50
|
6.00
|
6.30
|
6.20
|
6.04
|
43,000
|
|
|
7/26/2021
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.00
|
5.85
|
6,200
|
|
|
7/23/2021
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
5.94
|
7,400
|
|
|
7/22/2021
|
+0.20 / +3.33%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
5.94
|
12,400
|
|
|
7/21/2021
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.00
|
5.94
|
18,900
|
|
|
7/20/2021
|
-0.10 / -1.61%
|
6.00
|
6.10
|
5.70
|
6.10
|
6.00
|
5.85
|
31,200
|
|
|
7/19/2021
|
-0.60 / -9.09%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.20
|
5.75
|
45,300
|
|
|
7/16/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
6.23
|
9,100
|
|
|
7/15/2021
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.50
|
6.42
|
21,900
|
|
|
7/14/2021
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
6.14
|
10,800
|
|
|
7/13/2021
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
6.33
|
27,700
|
|
|
7/12/2021
|
-0.80 / -11.43%
|
6.90
|
6.90
|
6.00
|
6.20
|
6.50
|
5.94
|
25,400
|
|
|
7/9/2021
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.00
|
6.62
|
24,500
|
|
|
7/8/2021
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
6.71
|
10,600
|
|
|
7/7/2021
|
-0.30 / -4.00%
|
7.40
|
7.40
|
6.90
|
7.20
|
7.00
|
6.90
|
64,600
|
|
|
7/6/2021
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.50
|
7.00
|
35,300
|
|
|
7/5/2021
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
7.19
|
24,700
|
|
|