|
Closing price on 11/11/2020
|
|
| Open |
14.80 |
| High |
15.20 |
| Low |
14.70 |
| Volume |
229,100 |
| Split-adjusted Price |
14.15 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2020
|
+0.40 / +2.74%
|
14.80
|
15.20
|
14.70
|
15.00
|
14.91
|
14.15
|
229,100
|
|
|
11/10/2020
|
+0.20 / +1.39%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.72
|
13.78
|
218,570
|
|
|
11/9/2020
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.34
|
13.59
|
73,900
|
|
|
11/6/2020
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.29
|
13.49
|
24,300
|
|
|
11/5/2020
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.56
|
13.59
|
88,000
|
|
|
11/4/2020
|
+0.50 / +3.55%
|
14.10
|
14.90
|
14.00
|
14.60
|
14.38
|
13.78
|
188,400
|
|
|
11/3/2020
|
+0.10 / +0.71%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.16
|
13.30
|
53,500
|
|
|
11/2/2020
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
14.00
|
13.96
|
13.21
|
45,400
|
|
|
10/30/2020
|
+0.30 / +2.19%
|
14.10
|
14.30
|
13.90
|
14.00
|
14.13
|
13.21
|
137,200
|
|
|
10/29/2020
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.52
|
12.93
|
86,200
|
|
|
10/28/2020
|
-0.60 / -4.23%
|
14.20
|
14.20
|
13.50
|
13.60
|
13.85
|
12.83
|
264,600
|
|
|
10/27/2020
|
-0.30 / -2.07%
|
14.50
|
14.60
|
14.10
|
14.20
|
14.35
|
13.40
|
127,000
|
|
|
10/26/2020
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.57
|
13.68
|
184,600
|
|
|
10/23/2020
|
+0.20 / +1.38%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.52
|
13.87
|
111,000
|
|
|
10/22/2020
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.49
|
13.68
|
108,900
|
|
|
10/21/2020
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.20
|
14.60
|
14.55
|
13.78
|
204,300
|
|
|
10/20/2020
|
-0.50 / -3.29%
|
15.10
|
15.10
|
14.00
|
14.70
|
14.58
|
13.87
|
382,700
|
|
|
10/19/2020
|
-1.00 / -6.17%
|
16.20
|
16.20
|
15.20
|
15.20
|
15.63
|
14.34
|
478,700
|
|
|
10/16/2020
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.10
|
15.28
|
179,200
|
|
|
10/15/2020
|
-0.30 / -1.82%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.26
|
15.28
|
217,900
|
|
|
10/14/2020
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.52
|
15.57
|
204,100
|
|
|
10/13/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.66
|
15.76
|
159,200
|
|
|
10/12/2020
|
-0.40 / -2.34%
|
17.20
|
17.30
|
16.70
|
16.70
|
16.94
|
15.76
|
210,000
|
|
|
10/9/2020
|
-0.10 / -0.58%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.18
|
16.13
|
110,200
|
|
|
10/8/2020
|
-0.10 / -0.58%
|
17.30
|
17.60
|
17.10
|
17.20
|
17.25
|
16.23
|
177,300
|
|
|
10/7/2020
|
-0.40 / -2.26%
|
17.60
|
17.60
|
17.20
|
17.30
|
17.43
|
16.32
|
218,500
|
|
|
10/6/2020
|
+0.40 / +2.31%
|
17.50
|
17.70
|
17.20
|
17.70
|
17.48
|
16.70
|
468,200
|
|
|
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
|
|
|