|
Closing price on 1/24/2018
|
|
| Open |
23.20 |
| High |
23.90 |
| Low |
21.80 |
| Volume |
479,640 |
| Split-adjusted Price |
18.92 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2018
|
-0.50 / -2.23%
|
23.20
|
23.90
|
21.80
|
21.90
|
22.60
|
18.92
|
479,640
|
|
|
1/23/2018
|
+1.40 / +6.67%
|
21.10
|
22.60
|
21.00
|
22.40
|
22.11
|
19.35
|
429,540
|
|
|
1/22/2018
|
+0.80 / +3.96%
|
20.40
|
21.30
|
20.40
|
21.00
|
20.88
|
18.14
|
153,360
|
|
|
1/19/2018
|
-0.60 / -2.88%
|
20.80
|
21.00
|
20.10
|
20.20
|
20.49
|
17.45
|
219,100
|
|
|
1/18/2018
|
+0.70 / +3.48%
|
20.10
|
20.80
|
19.90
|
20.80
|
20.30
|
17.97
|
220,300
|
|
|
1/17/2018
|
-1.60 / -7.37%
|
21.30
|
22.20
|
20.10
|
20.10
|
21.43
|
17.36
|
349,930
|
|
|
1/16/2018
|
-0.40 / -1.81%
|
22.10
|
22.10
|
21.40
|
21.70
|
21.67
|
18.74
|
214,300
|
|
|
1/15/2018
|
+0.20 / +0.91%
|
21.90
|
22.30
|
21.50
|
22.10
|
21.90
|
19.09
|
225,570
|
|
|
1/12/2018
|
-1.00 / -4.37%
|
23.00
|
23.20
|
21.80
|
21.90
|
22.54
|
18.92
|
452,250
|
|
|
1/11/2018
|
-0.70 / -2.97%
|
23.60
|
23.60
|
22.50
|
22.90
|
22.99
|
19.78
|
294,040
|
|
|
1/10/2018
|
+0.90 / +3.96%
|
23.80
|
24.10
|
23.00
|
23.60
|
23.60
|
20.38
|
394,861
|
|
|
1/9/2018
|
+1.70 / +8.10%
|
21.00
|
22.70
|
20.50
|
22.70
|
21.49
|
19.61
|
578,260
|
|
|
1/8/2018
|
+0.20 / +0.96%
|
20.50
|
21.00
|
20.20
|
21.00
|
20.61
|
18.14
|
301,800
|
|
|
1/5/2018
|
-0.50 / -2.35%
|
21.30
|
21.50
|
20.60
|
20.80
|
21.00
|
17.97
|
262,450
|
|
|
1/4/2018
|
+0.50 / +2.40%
|
21.30
|
21.60
|
21.10
|
21.30
|
21.36
|
18.40
|
492,510
|
|
|
1/3/2018
|
+1.00 / +5.05%
|
19.60
|
21.20
|
19.50
|
20.80
|
20.32
|
17.97
|
309,450
|
|
|
1/2/2018
|
-0.60 / -2.94%
|
20.30
|
20.60
|
19.60
|
19.80
|
19.94
|
17.10
|
398,340
|
|
|
12/29/2017
|
-0.40 / -1.92%
|
21.00
|
21.00
|
20.30
|
20.40
|
20.59
|
17.62
|
331,120
|
|
|
12/28/2017
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.30
|
20.80
|
20.71
|
17.97
|
252,410
|
|
|
12/27/2017
|
-0.50 / -2.35%
|
21.70
|
22.00
|
20.50
|
20.80
|
21.48
|
17.97
|
424,750
|
|
|
12/26/2017
|
+1.10 / +5.45%
|
20.50
|
21.30
|
20.20
|
21.30
|
20.76
|
18.40
|
396,260
|
|
|
12/25/2017
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
20.20
|
20.48
|
17.45
|
241,210
|
|
|
12/22/2017
|
+0.50 / +2.54%
|
19.70
|
20.20
|
19.30
|
20.20
|
19.77
|
17.45
|
340,640
|
|
|
12/21/2017
|
-1.20 / -5.74%
|
20.90
|
20.90
|
19.70
|
19.70
|
20.39
|
17.02
|
546,720
|
|
|
12/20/2017
|
+1.00 / +5.03%
|
20.00
|
21.80
|
19.90
|
20.90
|
21.12
|
18.05
|
809,270
|
|
|
12/19/2017
|
+1.40 / +7.57%
|
18.50
|
20.20
|
18.50
|
19.90
|
19.40
|
17.19
|
772,437
|
|
|
12/18/2017
|
+1.60 / +9.47%
|
17.00
|
18.50
|
17.00
|
18.50
|
17.95
|
15.98
|
935,020
|
|
|
12/15/2017
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.80
|
16.90
|
16.95
|
14.60
|
280,350
|
|
|
12/14/2017
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.95
|
14.60
|
74,600
|
|
|
12/13/2017
|
+0.20 / +1.18%
|
16.90
|
17.40
|
16.80
|
17.10
|
17.13
|
14.77
|
164,110
|
|
|