|
Closing price on 11/1/2016
|
|
| Open |
12.50 |
| High |
12.90 |
| Low |
12.30 |
| Volume |
57,800 |
| Split-adjusted Price |
11.14 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2016
|
+0.50 / +4.03%
|
12.50
|
12.90
|
12.30
|
12.90
|
12.46
|
11.14
|
57,800
|
|
|
10/31/2016
|
-1.00 / -7.46%
|
13.20
|
13.20
|
12.40
|
12.40
|
12.43
|
10.71
|
18,300
|
|
|
10/28/2016
|
+0.90 / +7.20%
|
12.40
|
13.40
|
12.40
|
13.40
|
12.54
|
11.57
|
23,750
|
|
|
10/27/2016
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.51
|
10.80
|
61,900
|
|
|
10/26/2016
|
-0.20 / -1.56%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.55
|
10.88
|
62,718
|
|
|
10/25/2016
|
-0.20 / -1.54%
|
12.70
|
12.90
|
12.40
|
12.80
|
12.71
|
11.06
|
84,900
|
|
|
10/24/2016
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.80
|
13.00
|
12.95
|
11.23
|
17,000
|
|
|
10/21/2016
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.17
|
11.40
|
38,718
|
|
|
10/20/2016
|
-0.20 / -1.50%
|
13.30
|
13.50
|
13.10
|
13.10
|
13.32
|
11.31
|
87,310
|
|
|
10/19/2016
|
-0.50 / -3.62%
|
13.70
|
13.70
|
13.00
|
13.30
|
13.22
|
11.49
|
128,370
|
|
|
10/18/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.75
|
11.92
|
28,910
|
|
|
10/17/2016
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.84
|
11.92
|
229,710
|
|
|
10/14/2016
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
13.90
|
14.00
|
12.01
|
34,510
|
|
|
10/13/2016
|
+0.10 / +0.72%
|
14.40
|
14.50
|
13.90
|
13.90
|
14.00
|
12.01
|
4,100
|
|
|
10/12/2016
|
-0.30 / -2.13%
|
13.80
|
14.20
|
13.80
|
13.80
|
13.91
|
11.92
|
49,000
|
|
|
10/11/2016
|
-0.10 / -0.70%
|
14.30
|
14.30
|
13.90
|
14.10
|
14.03
|
12.18
|
40,905
|
|
|
10/10/2016
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.45
|
12.26
|
231,010
|
|
|
10/7/2016
|
-0.30 / -2.01%
|
14.70
|
15.00
|
14.60
|
14.60
|
14.72
|
12.61
|
36,300
|
|
|
10/6/2016
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.92
|
12.87
|
46,900
|
|
|
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
|
|
|