|
Closing price on 1/9/2018
|
|
| Open |
21.00 |
| High |
22.70 |
| Low |
20.50 |
| Volume |
578,260 |
| Split-adjusted Price |
19.61 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2017
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.50
|
14.60
|
202,100
|
|
|
12/11/2017
|
-0.60 / -3.51%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.63
|
14.25
|
221,800
|
|
|
12/8/2017
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.80
|
17.10
|
16.96
|
14.77
|
107,500
|
|
|
12/7/2017
|
-0.30 / -1.73%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.12
|
14.68
|
116,721
|
|
|
12/6/2017
|
+0.20 / +1.17%
|
17.20
|
17.50
|
16.70
|
17.30
|
17.15
|
14.94
|
259,600
|
|
|
12/5/2017
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.57
|
14.77
|
256,800
|
|
|
12/4/2017
|
+0.40 / +2.27%
|
17.80
|
18.20
|
17.80
|
18.00
|
18.01
|
15.55
|
351,108
|
|
|
12/1/2017
|
+0.70 / +4.14%
|
17.10
|
17.80
|
16.90
|
17.60
|
17.53
|
15.20
|
562,751
|
|
|
11/30/2017
|
-0.10 / -0.59%
|
17.20
|
17.30
|
16.90
|
16.90
|
17.04
|
14.60
|
294,258
|
|
|
11/29/2017
|
+0.20 / +1.19%
|
16.80
|
17.20
|
16.50
|
17.00
|
16.85
|
14.68
|
286,423
|
|
|
11/28/2017
|
-0.90 / -5.08%
|
17.60
|
17.60
|
16.80
|
16.80
|
17.08
|
14.51
|
485,009
|
|
|