|
Closing price on 12/23/2016
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
9.50 |
| Volume |
88,318 |
| Split-adjusted Price |
9.07 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
9.50
|
10.50
|
9.72
|
9.07
|
88,318
|
|
|
12/22/2016
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.55
|
9.07
|
41,000
|
|
|
12/21/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.03
|
9.50
|
55,500
|
|
|
12/20/2016
|
-0.30 / -2.65%
|
11.20
|
11.40
|
10.90
|
11.00
|
11.08
|
9.50
|
82,355
|
|
|
12/19/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.76
|
12,000
|
|
|
12/16/2016
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.29
|
9.76
|
3,400
|
|
|
12/15/2016
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.11
|
9.67
|
5,800
|
|
|
12/14/2016
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.46
|
9.85
|
13,700
|
|
|
12/13/2016
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.48
|
9.93
|
31,750
|
|
|
12/12/2016
|
-0.10 / -0.85%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.73
|
10.02
|
53,103
|
|
|
12/9/2016
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.77
|
10.11
|
21,600
|
|
|
12/8/2016
|
-0.80 / -6.45%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.65
|
10.02
|
7,800
|
|
|
12/7/2016
|
+0.90 / +7.83%
|
11.50
|
12.40
|
11.50
|
12.40
|
12.28
|
10.71
|
92,103
|
|
|
12/6/2016
|
-0.40 / -3.36%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.53
|
9.93
|
16,100
|
|
|
12/5/2016
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
10.28
|
4,500
|
|
|
12/2/2016
|
-0.10 / -0.83%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.06
|
10.36
|
28,200
|
|
|
12/1/2016
|
+1.10 / +10.00%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.06
|
10.45
|
110,800
|
|
|
11/30/2016
|
-0.50 / -4.35%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.05
|
9.50
|
22,360
|
|
|
11/29/2016
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.48
|
9.93
|
4,000
|
|
|
11/28/2016
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
10.02
|
3,200
|
|
|
11/25/2016
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.44
|
9.85
|
11,600
|
|
|
11/24/2016
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.52
|
9.93
|
52,440
|
|
|
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
|
|
|