|
Closing price on 1/16/2017
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
9.80 |
| Volume |
18,620 |
| Split-adjusted Price |
8.46 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2017
|
-0.80 / -7.55%
|
10.30
|
10.70
|
9.80
|
9.80
|
10.39
|
8.46
|
18,620
|
|
|
1/13/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.70
|
9.16
|
21,700
|
|
|
1/12/2017
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.20
|
10.70
|
10.54
|
9.24
|
44,400
|
|
|
1/11/2017
|
-0.20 / -1.85%
|
10.40
|
10.60
|
10.20
|
10.60
|
10.29
|
9.16
|
5,410
|
|
|
1/10/2017
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.40
|
9.33
|
2,800
|
|
|
1/9/2017
|
+0.10 / +0.97%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.80
|
8.98
|
20,300
|
|
|
1/6/2017
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.32
|
8.90
|
23,600
|
|
|
1/5/2017
|
-0.40 / -3.67%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.47
|
9.07
|
25,200
|
|
|
1/4/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.73
|
9.41
|
108,500
|
|
|
1/3/2017
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.70
|
9.41
|
17,900
|
|
|
12/30/2016
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.17
|
9.07
|
13,032
|
|
|
12/29/2016
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.43
|
8.90
|
13,200
|
|
|
12/28/2016
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.42
|
9.16
|
13,500
|
|
|
12/27/2016
|
-0.70 / -6.36%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.80
|
8.90
|
26,000
|
|
|
12/26/2016
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.50
|
9.50
|
1,642
|
|
|
12/23/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
9.50
|
10.50
|
9.72
|
9.07
|
88,318
|
|
|
12/22/2016
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.55
|
9.07
|
41,000
|
|
|
12/21/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.03
|
9.50
|
55,500
|
|
|
12/20/2016
|
-0.30 / -2.65%
|
11.20
|
11.40
|
10.90
|
11.00
|
11.08
|
9.50
|
82,355
|
|
|
12/19/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.76
|
12,000
|
|
|
12/16/2016
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.29
|
9.76
|
3,400
|
|
|
12/15/2016
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.11
|
9.67
|
5,800
|
|
|
12/14/2016
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.46
|
9.85
|
13,700
|
|
|
12/13/2016
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.48
|
9.93
|
31,750
|
|
|
12/12/2016
|
-0.10 / -0.85%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.73
|
10.02
|
53,103
|
|
|
12/9/2016
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.77
|
10.11
|
21,600
|
|
|
12/8/2016
|
-0.80 / -6.45%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.65
|
10.02
|
7,800
|
|
|
12/7/2016
|
+0.90 / +7.83%
|
11.50
|
12.40
|
11.50
|
12.40
|
12.28
|
10.71
|
92,103
|
|
|
12/6/2016
|
-0.40 / -3.36%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.53
|
9.93
|
16,100
|
|
|
12/5/2016
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
10.28
|
4,500
|
|
|