|
Closing price on 2/19/2020
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.90 |
| Volume |
35,500 |
| Split-adjusted Price |
14.22 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
-0.10 / -0.63%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.02
|
14.22
|
35,500
|
|
|
2/18/2020
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.50
|
16.00
|
15.83
|
14.31
|
96,900
|
|
|
2/17/2020
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.32
|
14.48
|
68,000
|
|
|
2/14/2020
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.50
|
14.75
|
57,800
|
|
|
2/13/2020
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.60
|
14.84
|
39,800
|
|
|
2/12/2020
|
+0.10 / +0.61%
|
16.80
|
17.90
|
16.40
|
16.60
|
16.70
|
14.84
|
46,700
|
|
|
2/11/2020
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.52
|
14.75
|
40,300
|
|
|
2/10/2020
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.75
|
41,100
|
|
|
2/7/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.63
|
14.84
|
75,100
|
|
|
2/6/2020
|
+0.30 / +1.84%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.42
|
14.84
|
59,600
|
|
|
2/5/2020
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
14.57
|
92,400
|
|
|
2/4/2020
|
+0.10 / +0.62%
|
16.80
|
17.80
|
15.70
|
16.30
|
16.34
|
14.57
|
78,200
|
|
|
2/3/2020
|
-0.90 / -5.26%
|
17.00
|
17.00
|
16.00
|
16.20
|
16.27
|
14.48
|
115,100
|
|
|
1/31/2020
|
-0.70 / -3.93%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.36
|
15.29
|
50,300
|
|
|
1/30/2020
|
-0.20 / -1.11%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.67
|
15.92
|
46,000
|
|
|
1/22/2020
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.83
|
16.09
|
18,900
|
|
|
1/21/2020
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.75
|
15.92
|
52,700
|
|
|
1/20/2020
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.50
|
17.60
|
17.81
|
15.74
|
61,000
|
|
|
1/17/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.63
|
15.74
|
25,400
|
|
|
1/16/2020
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.50
|
17.60
|
17.70
|
15.74
|
62,700
|
|
|
1/15/2020
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.40
|
15.65
|
29,600
|
|
|
1/14/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.35
|
15.56
|
92,400
|
|
|
1/13/2020
|
-0.30 / -1.69%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.49
|
15.56
|
34,900
|
|
|
1/10/2020
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.58
|
15.83
|
65,000
|
|
|
1/9/2020
|
-0.50 / -2.73%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.95
|
15.92
|
85,000
|
|
|
1/8/2020
|
-0.20 / -1.08%
|
18.50
|
18.80
|
18.00
|
18.30
|
18.42
|
16.36
|
149,000
|
|
|
1/7/2020
|
-0.20 / -1.07%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.44
|
16.54
|
34,000
|
|
|
1/6/2020
|
+0.50 / +2.75%
|
18.30
|
18.90
|
18.30
|
18.70
|
18.62
|
16.72
|
116,200
|
|
|
1/3/2020
|
-0.10 / -0.55%
|
18.30
|
18.50
|
18.20
|
18.20
|
18.33
|
16.27
|
54,700
|
|
|
1/2/2020
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.25
|
16.36
|
4,800
|
|
|