|
Closing price on 1/16/2019
|
|
| Open |
16.90 |
| High |
17.10 |
| Low |
16.60 |
| Volume |
80,300 |
| Split-adjusted Price |
14.34 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2019
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.60
|
16.60
|
16.70
|
14.34
|
80,300
|
|
|
1/15/2019
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.40
|
16.60
|
16.58
|
14.34
|
149,600
|
|
|
1/14/2019
|
-0.30 / -1.78%
|
17.10
|
17.10
|
16.30
|
16.60
|
16.45
|
14.34
|
34,550
|
|
|
1/11/2019
|
+0.10 / +0.60%
|
17.00
|
17.20
|
16.50
|
16.90
|
16.99
|
14.60
|
165,700
|
|
|
1/10/2019
|
+0.60 / +3.70%
|
16.50
|
17.40
|
16.30
|
16.80
|
16.81
|
14.51
|
348,800
|
|
|
1/9/2019
|
+0.20 / +1.25%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.24
|
13.99
|
50,200
|
|
|
1/8/2019
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.91
|
13.82
|
42,800
|
|
|
1/7/2019
|
+0.20 / +1.28%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.85
|
13.65
|
69,000
|
|
|
1/4/2019
|
+0.40 / +2.63%
|
15.10
|
15.70
|
15.10
|
15.60
|
15.46
|
13.47
|
73,200
|
|
|
1/3/2019
|
-0.50 / -3.18%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.41
|
13.13
|
76,200
|
|
|
1/2/2019
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.50
|
15.70
|
15.76
|
13.56
|
54,600
|
|
|
12/28/2018
|
-0.20 / -1.25%
|
16.10
|
16.20
|
15.00
|
15.80
|
15.87
|
13.65
|
131,300
|
|
|
12/27/2018
|
+0.40 / +2.56%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.23
|
13.82
|
131,800
|
|
|
12/26/2018
|
-0.20 / -1.27%
|
15.90
|
16.20
|
15.60
|
15.60
|
15.79
|
13.47
|
75,000
|
|
|
12/25/2018
|
-0.50 / -3.07%
|
16.00
|
16.00
|
15.30
|
15.80
|
15.62
|
13.65
|
196,200
|
|
|
12/24/2018
|
-0.40 / -2.40%
|
16.70
|
16.80
|
16.30
|
16.30
|
16.57
|
14.08
|
109,400
|
|
|
12/21/2018
|
+0.20 / +1.21%
|
16.40
|
16.90
|
16.40
|
16.70
|
16.58
|
14.42
|
73,800
|
|
|
12/20/2018
|
-0.10 / -0.60%
|
16.60
|
16.90
|
15.00
|
16.50
|
16.52
|
14.25
|
145,300
|
|
|
12/19/2018
|
-0.70 / -4.05%
|
17.10
|
17.20
|
16.50
|
16.60
|
16.86
|
14.34
|
241,000
|
|
|
12/18/2018
|
-0.40 / -2.26%
|
17.60
|
17.60
|
17.00
|
17.30
|
17.24
|
14.94
|
158,600
|
|
|
12/17/2018
|
-0.50 / -2.75%
|
18.10
|
18.20
|
17.70
|
17.70
|
17.88
|
15.29
|
130,000
|
|
|
12/14/2018
|
-0.20 / -1.09%
|
18.40
|
18.60
|
18.20
|
18.20
|
18.50
|
15.72
|
142,500
|
|
|
12/13/2018
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.30
|
18.40
|
18.41
|
15.89
|
33,700
|
|
|
12/12/2018
|
+0.30 / +1.66%
|
18.30
|
18.60
|
18.10
|
18.40
|
18.38
|
15.89
|
198,700
|
|
|
12/11/2018
|
-0.60 / -3.21%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.27
|
15.63
|
149,800
|
|
|
12/10/2018
|
+0.20 / +1.08%
|
18.50
|
18.90
|
18.50
|
18.70
|
18.71
|
16.15
|
123,500
|
|
|
12/7/2018
|
-0.10 / -0.54%
|
18.60
|
18.80
|
18.50
|
18.50
|
18.66
|
15.98
|
188,000
|
|
|
12/6/2018
|
+0.60 / +3.33%
|
18.10
|
18.90
|
18.00
|
18.60
|
18.56
|
16.07
|
415,600
|
|
|
12/5/2018
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.60
|
18.00
|
17.88
|
15.55
|
126,200
|
|
|
12/4/2018
|
-0.30 / -1.65%
|
18.20
|
18.30
|
17.90
|
17.90
|
18.07
|
15.46
|
61,900
|
|
|