|
Closing price on 11/23/2016
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
69,310 |
| Split-adjusted Price |
10.11 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2016
|
-0.30 / -2.50%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.80
|
10.11
|
69,310
|
|
|
11/22/2016
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.80
|
12.00
|
11.94
|
10.36
|
71,610
|
|
|
11/21/2016
|
-0.60 / -4.76%
|
12.00
|
12.20
|
11.70
|
12.00
|
12.03
|
10.36
|
50,575
|
|
|
11/18/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.61
|
10.88
|
14,000
|
|
|
11/17/2016
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
13.00
|
10.88
|
18,700
|
|
|
11/16/2016
|
+1.10 / +9.24%
|
12.10
|
13.00
|
12.10
|
13.00
|
12.99
|
11.23
|
87,030
|
|
|
11/15/2016
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.95
|
10.28
|
14,200
|
|
|
11/14/2016
|
-0.10 / -0.83%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.10
|
10.36
|
5,500
|
|
|
11/11/2016
|
-0.80 / -6.20%
|
12.80
|
12.80
|
12.10
|
12.10
|
12.80
|
10.45
|
4,705
|
|
|
11/10/2016
|
+0.90 / +7.50%
|
12.00
|
13.00
|
12.00
|
12.90
|
12.54
|
11.14
|
28,600
|
|
|
11/9/2016
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.10
|
10.36
|
20,700
|
|
|
11/8/2016
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.30
|
10.54
|
2,500
|
|
|
11/7/2016
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.38
|
10.71
|
2,500
|
|
|
11/4/2016
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.62
|
2,000
|
|
|
11/3/2016
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.43
|
10.71
|
7,600
|
|
|
11/2/2016
|
-0.40 / -3.10%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.43
|
10.80
|
31,500
|
|
|
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
|
|
|