|
Closing price on 10/5/2020
|
|
| Open |
16.90 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
316,400 |
| Split-adjusted Price |
16.32 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
+0.60 / +3.59%
|
16.90
|
17.30
|
16.80
|
17.30
|
17.09
|
16.32
|
316,400
|
|
|
10/2/2020
|
-0.30 / -1.76%
|
17.20
|
17.20
|
16.40
|
16.70
|
16.86
|
15.76
|
302,400
|
|
|
10/1/2020
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.90
|
17.00
|
17.05
|
16.04
|
276,900
|
|
|
9/30/2020
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.86
|
15.95
|
169,900
|
|
|
9/29/2020
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.17
|
16.04
|
337,500
|
|
|
9/28/2020
|
-0.30 / -1.73%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.11
|
16.04
|
331,200
|
|
|
9/25/2020
|
-0.30 / -1.70%
|
17.60
|
17.70
|
17.10
|
17.30
|
17.35
|
16.32
|
365,300
|
|
|
9/24/2020
|
-1.50 / -7.85%
|
18.10
|
18.50
|
17.60
|
17.60
|
17.90
|
16.61
|
426,200
|
|
|
9/23/2020
|
+0.10 / +0.53%
|
19.10
|
19.30
|
18.90
|
19.10
|
19.06
|
17.08
|
255,600
|
|
|
9/22/2020
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.60
|
19.00
|
18.72
|
16.99
|
394,900
|
|
|
9/21/2020
|
-0.20 / -1.05%
|
19.10
|
19.30
|
18.80
|
18.80
|
19.03
|
16.81
|
317,600
|
|
|
9/18/2020
|
-0.20 / -1.04%
|
18.90
|
19.20
|
18.80
|
19.00
|
18.96
|
16.99
|
207,700
|
|
|
9/17/2020
|
-0.40 / -2.04%
|
19.60
|
19.70
|
18.70
|
19.20
|
19.16
|
17.17
|
363,800
|
|
|
9/16/2020
|
+1.00 / +5.38%
|
18.60
|
20.20
|
18.60
|
19.60
|
19.35
|
17.52
|
607,400
|
|
|
9/15/2020
|
+0.20 / +1.09%
|
18.40
|
18.70
|
18.40
|
18.60
|
18.52
|
16.63
|
362,900
|
|
|
9/14/2020
|
+0.30 / +1.66%
|
18.10
|
18.40
|
18.00
|
18.40
|
18.25
|
16.45
|
444,100
|
|
|
9/11/2020
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.00
|
18.10
|
18.11
|
16.18
|
149,100
|
|
|
9/10/2020
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.13
|
16.27
|
158,400
|
|
|
9/9/2020
|
+0.20 / +1.12%
|
17.70
|
18.40
|
17.50
|
18.10
|
17.98
|
16.18
|
575,000
|
|
|
9/8/2020
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.80
|
16.00
|
152,417
|
|
|
9/7/2020
|
-0.30 / -1.66%
|
17.90
|
18.20
|
17.80
|
17.80
|
17.96
|
15.92
|
258,400
|
|
|
9/4/2020
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.50
|
18.10
|
17.84
|
16.18
|
233,500
|
|
|
9/3/2020
|
-0.20 / -1.10%
|
18.20
|
18.60
|
18.00
|
18.00
|
18.15
|
16.09
|
249,800
|
|
|
9/1/2020
|
+0.30 / +1.68%
|
17.90
|
18.70
|
17.90
|
18.20
|
18.26
|
16.27
|
305,400
|
|
|
8/31/2020
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.95
|
16.00
|
392,700
|
|
|
8/28/2020
|
-0.50 / -2.72%
|
18.50
|
18.50
|
17.90
|
17.90
|
18.09
|
16.00
|
415,700
|
|
|
8/27/2020
|
+0.20 / +1.10%
|
18.20
|
18.60
|
17.80
|
18.40
|
18.21
|
16.45
|
433,900
|
|
|
8/26/2020
|
+0.80 / +4.60%
|
17.30
|
18.50
|
17.30
|
18.20
|
17.95
|
16.27
|
675,500
|
|
|
8/25/2020
|
+0.60 / +3.57%
|
16.80
|
17.50
|
16.80
|
17.40
|
17.13
|
15.56
|
535,900
|
|
|
8/24/2020
|
+0.60 / +3.70%
|
16.30
|
17.10
|
16.30
|
16.80
|
16.65
|
15.02
|
451,600
|
|
|