|
Closing price on 10/5/2016
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.90 |
| Volume |
44,360 |
| Split-adjusted Price |
12.96 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2016
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.98
|
12.96
|
44,360
|
|
|
10/4/2016
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.90
|
14.90
|
14.97
|
12.87
|
69,695
|
|
|
10/3/2016
|
-0.20 / -1.31%
|
15.30
|
15.30
|
14.90
|
15.10
|
15.06
|
13.04
|
69,000
|
|
|
9/30/2016
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.00
|
15.30
|
15.27
|
13.21
|
121,522
|
|
|
9/29/2016
|
+0.30 / +1.95%
|
15.50
|
16.40
|
15.50
|
15.70
|
15.85
|
13.56
|
73,136
|
|
|
9/28/2016
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.10
|
15.40
|
15.28
|
13.30
|
48,500
|
|
|
9/27/2016
|
+0.50 / +3.33%
|
15.00
|
15.70
|
15.00
|
15.50
|
15.40
|
13.39
|
64,198
|
|
|
9/26/2016
|
-1.20 / -7.41%
|
16.10
|
16.20
|
14.80
|
15.00
|
15.29
|
12.96
|
122,100
|
|
|
9/23/2016
|
-0.50 / -2.99%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
13.99
|
31,320
|
|
|
9/22/2016
|
-2.50 / -13.02%
|
17.30
|
17.30
|
16.30
|
16.70
|
16.66
|
14.42
|
105,019
|
|
|
9/21/2016
|
+0.50 / +2.67%
|
18.70
|
19.20
|
18.70
|
19.20
|
18.86
|
14.42
|
203,701
|
|
|
9/20/2016
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.60
|
18.70
|
18.74
|
14.05
|
99,000
|
|
|
9/19/2016
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.73
|
14.12
|
51,600
|
|
|
9/16/2016
|
-0.20 / -1.06%
|
18.60
|
18.90
|
18.60
|
18.60
|
18.75
|
13.97
|
73,210
|
|
|
9/15/2016
|
-0.40 / -2.08%
|
19.30
|
19.30
|
18.40
|
18.80
|
18.73
|
14.12
|
129,000
|
|
|
9/14/2016
|
-0.30 / -1.54%
|
19.50
|
19.60
|
19.00
|
19.20
|
19.22
|
14.42
|
65,200
|
|
|
9/13/2016
|
-0.30 / -1.52%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.73
|
14.65
|
95,200
|
|
|
9/12/2016
|
+0.80 / +4.21%
|
19.50
|
19.80
|
19.40
|
19.80
|
19.70
|
14.87
|
363,815
|
|
|
9/9/2016
|
+0.20 / +1.06%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.24
|
14.27
|
276,600
|
|
|
9/8/2016
|
+0.50 / +2.73%
|
18.70
|
19.00
|
18.40
|
18.80
|
18.61
|
14.12
|
138,626
|
|
|
9/7/2016
|
+0.20 / +1.10%
|
18.10
|
18.30
|
18.10
|
18.30
|
18.10
|
13.75
|
18,525
|
|
|
9/6/2016
|
+0.10 / +0.56%
|
18.00
|
18.40
|
17.90
|
18.10
|
18.14
|
13.60
|
51,600
|
|
|
9/5/2016
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.00
|
17.99
|
13.52
|
42,526
|
|
|
9/1/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.93
|
13.52
|
58,600
|
|
|
8/31/2016
|
-0.50 / -2.70%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.02
|
13.52
|
75,200
|
|
|
8/30/2016
|
+0.40 / +2.21%
|
17.90
|
18.50
|
17.90
|
18.50
|
18.19
|
13.90
|
71,300
|
|
|
8/29/2016
|
-0.40 / -2.16%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.21
|
13.60
|
58,525
|
|
|
8/26/2016
|
+0.80 / +4.52%
|
17.70
|
18.70
|
17.70
|
18.50
|
18.32
|
13.90
|
314,426
|
|
|
8/25/2016
|
-0.20 / -1.12%
|
17.00
|
17.90
|
17.00
|
17.70
|
17.67
|
13.30
|
161,100
|
|
|
8/24/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.87
|
13.45
|
76,100
|
|
|