|
Closing price on 10/30/2017
|
|
| Open |
16.00 |
| High |
16.40 |
| Low |
15.40 |
| Volume |
148,700 |
| Split-adjusted Price |
13.99 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
+0.40 / +2.53%
|
16.00
|
16.40
|
15.40
|
16.20
|
15.76
|
13.99
|
148,700
|
|
|
10/27/2017
|
+0.60 / +3.95%
|
15.50
|
15.90
|
15.20
|
15.80
|
15.53
|
13.65
|
212,600
|
|
|
10/26/2017
|
-0.80 / -5.00%
|
16.30
|
16.50
|
15.20
|
15.20
|
15.76
|
13.13
|
126,000
|
|
|
10/25/2017
|
+0.20 / +1.27%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.89
|
13.82
|
59,000
|
|
|
10/24/2017
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.70
|
15.80
|
15.96
|
13.65
|
127,900
|
|
|
10/23/2017
|
-0.80 / -4.76%
|
16.60
|
17.00
|
15.80
|
16.00
|
16.31
|
13.82
|
286,800
|
|
|
10/20/2017
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.50
|
16.80
|
16.78
|
14.51
|
91,220
|
|
|
10/19/2017
|
+1.20 / +7.59%
|
15.60
|
17.00
|
15.50
|
17.00
|
16.22
|
14.68
|
246,615
|
|
|
10/18/2017
|
-0.90 / -5.39%
|
16.60
|
16.70
|
15.50
|
15.80
|
15.98
|
13.65
|
410,855
|
|
|
10/17/2017
|
-0.60 / -3.47%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.94
|
14.42
|
207,100
|
|
|
10/16/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.40
|
14.94
|
79,500
|
|
|
10/13/2017
|
+0.30 / +1.76%
|
17.00
|
17.80
|
16.90
|
17.30
|
17.59
|
14.94
|
244,970
|
|
|
10/12/2017
|
-0.60 / -3.41%
|
17.30
|
17.60
|
17.00
|
17.00
|
17.44
|
14.68
|
307,890
|
|
|
10/11/2017
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.20
|
17.60
|
17.45
|
15.20
|
189,640
|
|
|
10/10/2017
|
+1.00 / +5.95%
|
16.80
|
17.80
|
16.60
|
17.80
|
17.24
|
15.37
|
224,700
|
|
|
10/9/2017
|
+0.60 / +3.70%
|
16.20
|
17.10
|
16.20
|
16.80
|
16.65
|
14.51
|
554,970
|
|
|
10/6/2017
|
+0.10 / +0.62%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.15
|
13.99
|
72,640
|
|
|
10/5/2017
|
+0.20 / +1.26%
|
15.80
|
16.10
|
15.70
|
16.10
|
15.82
|
13.91
|
57,000
|
|
|
10/4/2017
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
15.90
|
16.08
|
13.73
|
90,900
|
|
|
10/3/2017
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.50
|
15.90
|
15.82
|
13.73
|
117,405
|
|
|
10/2/2017
|
-0.10 / -0.63%
|
16.00
|
16.40
|
15.90
|
15.90
|
16.12
|
13.73
|
121,200
|
|
|
9/29/2017
|
+0.50 / +3.23%
|
16.00
|
16.20
|
15.70
|
16.00
|
15.89
|
13.82
|
286,200
|
|
|
9/28/2017
|
-0.50 / -3.13%
|
16.00
|
16.30
|
15.50
|
15.50
|
15.96
|
13.39
|
106,850
|
|
|
9/27/2017
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.03
|
13.82
|
25,080
|
|
|
9/26/2017
|
+0.60 / +3.85%
|
15.70
|
16.50
|
15.60
|
16.20
|
15.99
|
13.99
|
198,100
|
|
|
9/25/2017
|
-0.30 / -1.89%
|
15.70
|
16.00
|
15.10
|
15.60
|
15.74
|
13.47
|
160,000
|
|
|
9/22/2017
|
-0.30 / -1.85%
|
15.70
|
16.30
|
15.70
|
15.90
|
15.93
|
13.73
|
81,100
|
|
|
9/21/2017
|
+0.20 / +1.25%
|
16.00
|
16.50
|
16.00
|
16.20
|
16.17
|
13.99
|
42,600
|
|
|
9/20/2017
|
-0.40 / -2.44%
|
16.50
|
16.50
|
15.60
|
16.00
|
16.07
|
13.82
|
104,800
|
|
|
9/19/2017
|
-0.90 / -5.20%
|
17.80
|
17.80
|
16.30
|
16.40
|
16.68
|
14.17
|
224,400
|
|
|