|
Closing price on 10/8/2019
|
|
| Open |
19.00 |
| High |
19.30 |
| Low |
18.70 |
| Volume |
132,000 |
| Split-adjusted Price |
16.72 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2019
|
-0.30 / -1.58%
|
19.00
|
19.30
|
18.70
|
18.70
|
18.91
|
16.72
|
132,000
|
|
|
10/7/2019
|
0.00 / 0.00%
|
19.80
|
19.80
|
18.80
|
19.00
|
19.02
|
16.99
|
27,500
|
|
|
10/4/2019
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.01
|
16.99
|
31,100
|
|
|
10/3/2019
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.80
|
19.00
|
19.03
|
16.99
|
54,400
|
|
|
10/2/2019
|
-0.50 / -2.56%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.23
|
16.99
|
83,300
|
|
|
10/1/2019
|
-0.10 / -0.51%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.42
|
17.44
|
45,700
|
|
|
9/30/2019
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.40
|
19.60
|
19.53
|
17.52
|
96,800
|
|
|
9/27/2019
|
+0.20 / +1.03%
|
19.40
|
20.00
|
19.40
|
19.60
|
19.60
|
17.52
|
68,000
|
|
|
9/26/2019
|
-0.40 / -2.02%
|
19.80
|
19.90
|
19.20
|
19.40
|
19.48
|
17.35
|
109,300
|
|
|
9/25/2019
|
-0.80 / -3.88%
|
20.30
|
20.30
|
19.70
|
19.80
|
19.88
|
17.70
|
52,300
|
|
|
9/24/2019
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.60
|
20.60
|
20.64
|
17.79
|
138,400
|
|
|
9/23/2019
|
-0.20 / -0.96%
|
21.10
|
21.80
|
20.70
|
20.70
|
21.14
|
17.88
|
216,100
|
|
|
9/20/2019
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.86
|
18.05
|
84,200
|
|
|
9/19/2019
|
0.00 / 0.00%
|
20.70
|
21.20
|
20.70
|
20.90
|
20.90
|
18.05
|
55,700
|
|
|
9/18/2019
|
+0.40 / +1.95%
|
20.50
|
20.90
|
20.30
|
20.90
|
20.71
|
18.05
|
180,900
|
|
|
9/17/2019
|
-0.40 / -1.91%
|
20.90
|
21.10
|
20.50
|
20.50
|
20.75
|
17.71
|
214,700
|
|
|
9/16/2019
|
+0.50 / +2.45%
|
21.00
|
21.50
|
20.50
|
20.90
|
20.79
|
18.05
|
155,800
|
|
|
9/13/2019
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.30
|
20.40
|
20.44
|
17.62
|
122,300
|
|
|
9/12/2019
|
+0.60 / +3.05%
|
20.10
|
20.30
|
19.70
|
20.30
|
19.93
|
17.53
|
78,400
|
|
|
9/11/2019
|
-0.20 / -1.01%
|
20.10
|
20.10
|
19.10
|
19.70
|
19.42
|
17.02
|
106,900
|
|
|
9/10/2019
|
-0.70 / -3.40%
|
20.80
|
20.80
|
19.20
|
19.90
|
19.96
|
17.19
|
229,800
|
|
|
9/9/2019
|
-0.10 / -0.48%
|
18.70
|
21.00
|
18.70
|
20.60
|
20.44
|
17.79
|
65,300
|
|
|
9/6/2019
|
+0.20 / +0.98%
|
20.80
|
20.80
|
20.60
|
20.70
|
20.69
|
17.88
|
104,900
|
|
|
9/5/2019
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.66
|
17.71
|
92,700
|
|
|
9/4/2019
|
+0.40 / +1.99%
|
20.50
|
20.80
|
20.20
|
20.50
|
20.47
|
17.71
|
133,700
|
|
|
9/3/2019
|
-0.10 / -0.50%
|
20.00
|
20.40
|
20.00
|
20.10
|
20.15
|
17.36
|
98,100
|
|
|
8/30/2019
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.00
|
20.20
|
20.18
|
17.45
|
161,000
|
|
|
8/29/2019
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.20
|
20.30
|
20.36
|
17.53
|
94,300
|
|
|
8/28/2019
|
+0.30 / +1.49%
|
20.90
|
20.90
|
20.20
|
20.50
|
20.45
|
17.71
|
219,400
|
|
|
8/27/2019
|
-0.40 / -1.94%
|
20.60
|
20.90
|
20.20
|
20.20
|
20.54
|
17.45
|
292,400
|
|
|