|
Closing price on 12/8/2017
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
107,500 |
| Split-adjusted Price |
14.77 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2017
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.80
|
17.10
|
16.96
|
14.77
|
107,500
|
|
|
12/7/2017
|
-0.30 / -1.73%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.12
|
14.68
|
116,721
|
|
|
12/6/2017
|
+0.20 / +1.17%
|
17.20
|
17.50
|
16.70
|
17.30
|
17.15
|
14.94
|
259,600
|
|
|
12/5/2017
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.57
|
14.77
|
256,800
|
|
|
12/4/2017
|
+0.40 / +2.27%
|
17.80
|
18.20
|
17.80
|
18.00
|
18.01
|
15.55
|
351,108
|
|
|
12/1/2017
|
+0.70 / +4.14%
|
17.10
|
17.80
|
16.90
|
17.60
|
17.53
|
15.20
|
562,751
|
|
|
11/30/2017
|
-0.10 / -0.59%
|
17.20
|
17.30
|
16.90
|
16.90
|
17.04
|
14.60
|
294,258
|
|
|
11/29/2017
|
+0.20 / +1.19%
|
16.80
|
17.20
|
16.50
|
17.00
|
16.85
|
14.68
|
286,423
|
|
|
11/28/2017
|
-0.90 / -5.08%
|
17.60
|
17.60
|
16.80
|
16.80
|
17.08
|
14.51
|
485,009
|
|
|
11/27/2017
|
-0.30 / -1.67%
|
18.20
|
18.50
|
17.70
|
17.70
|
18.04
|
15.29
|
507,870
|
|
|
11/24/2017
|
+1.20 / +7.14%
|
16.90
|
18.00
|
16.90
|
18.00
|
17.33
|
15.55
|
906,825
|
|
|
11/23/2017
|
+0.50 / +3.07%
|
16.40
|
17.50
|
16.20
|
16.80
|
16.76
|
14.51
|
1,110,400
|
|
|
11/22/2017
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.80
|
16.30
|
15.92
|
14.08
|
332,429
|
|
|
11/21/2017
|
-0.30 / -1.84%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.17
|
13.82
|
279,550
|
|
|
11/20/2017
|
+0.20 / +1.24%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.10
|
14.08
|
334,200
|
|
|
11/17/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.80
|
16.10
|
16.03
|
13.91
|
99,000
|
|
|
11/16/2017
|
-0.40 / -2.42%
|
16.20
|
16.50
|
16.10
|
16.10
|
16.27
|
13.91
|
60,000
|
|
|
11/15/2017
|
+0.50 / +3.13%
|
16.00
|
16.50
|
15.40
|
16.50
|
15.68
|
14.25
|
390,300
|
|
|
11/14/2017
|
-0.30 / -1.84%
|
16.00
|
16.10
|
15.60
|
16.00
|
15.89
|
13.82
|
169,910
|
|
|
11/13/2017
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.16
|
14.08
|
60,400
|
|
|
11/10/2017
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.33
|
14.08
|
62,300
|
|
|
11/9/2017
|
-0.40 / -2.41%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.23
|
13.99
|
177,500
|
|
|
11/8/2017
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.57
|
14.34
|
189,625
|
|
|
11/7/2017
|
+0.30 / +1.84%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.62
|
14.34
|
318,100
|
|
|
11/6/2017
|
-0.20 / -1.21%
|
16.80
|
17.00
|
16.30
|
16.30
|
16.46
|
14.08
|
189,700
|
|
|
11/3/2017
|
+0.10 / +0.61%
|
16.20
|
16.50
|
15.70
|
16.50
|
16.11
|
14.25
|
161,600
|
|
|
11/2/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.20
|
16.40
|
16.70
|
14.17
|
112,700
|
|
|
11/1/2017
|
-0.40 / -2.38%
|
16.80
|
17.40
|
16.40
|
16.40
|
16.82
|
14.17
|
551,775
|
|
|
10/31/2017
|
+0.60 / +3.70%
|
16.20
|
16.80
|
15.80
|
16.80
|
16.29
|
14.51
|
209,401
|
|
|
10/30/2017
|
+0.40 / +2.53%
|
16.00
|
16.40
|
15.40
|
16.20
|
15.76
|
13.99
|
148,700
|
|
|