|
Closing price on 2/22/2018
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.00 |
| Volume |
77,650 |
| Split-adjusted Price |
15.03 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
-0.60 / -3.33%
|
17.50
|
17.80
|
17.00
|
17.40
|
17.24
|
15.03
|
77,650
|
|
|
2/21/2018
|
+0.20 / +1.12%
|
18.40
|
18.40
|
17.90
|
18.00
|
18.06
|
15.55
|
80,720
|
|
|
2/13/2018
|
+0.20 / +1.14%
|
17.90
|
18.10
|
17.10
|
17.80
|
17.65
|
15.37
|
132,064
|
|
|
2/12/2018
|
+1.50 / +9.32%
|
16.30
|
17.70
|
16.30
|
17.60
|
17.09
|
15.20
|
96,650
|
|
|
2/9/2018
|
-0.10 / -0.62%
|
15.80
|
16.10
|
14.80
|
16.10
|
15.41
|
13.91
|
146,910
|
|
|
2/8/2018
|
-0.90 / -5.26%
|
17.00
|
17.00
|
16.00
|
16.20
|
16.24
|
13.99
|
122,000
|
|
|
2/7/2018
|
+0.70 / +4.27%
|
16.50
|
17.90
|
16.50
|
17.10
|
17.31
|
14.77
|
86,010
|
|
|
2/6/2018
|
-1.80 / -9.89%
|
17.30
|
17.30
|
16.40
|
16.40
|
16.49
|
14.17
|
372,670
|
|
|
2/5/2018
|
-1.70 / -8.54%
|
19.70
|
20.00
|
18.00
|
18.20
|
18.45
|
15.72
|
282,880
|
|
|
2/2/2018
|
+0.20 / +1.02%
|
19.60
|
20.00
|
19.50
|
19.90
|
19.67
|
17.19
|
99,350
|
|
|
2/1/2018
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.30
|
19.70
|
19.76
|
17.02
|
216,700
|
|
|
1/31/2018
|
-0.90 / -4.37%
|
20.50
|
20.60
|
19.60
|
19.70
|
20.05
|
17.02
|
393,560
|
|
|
1/30/2018
|
-0.30 / -1.44%
|
20.30
|
20.80
|
20.10
|
20.60
|
20.40
|
17.79
|
224,250
|
|
|
1/29/2018
|
-0.60 / -2.79%
|
20.80
|
21.50
|
20.70
|
20.90
|
20.92
|
18.05
|
181,920
|
|
|
1/26/2018
|
-1.00 / -4.44%
|
21.20
|
21.90
|
21.00
|
21.50
|
21.34
|
18.57
|
343,000
|
|
|
1/25/2018
|
+0.60 / +2.74%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.48
|
19.43
|
454,430
|
|
|
1/24/2018
|
-0.50 / -2.23%
|
23.20
|
23.90
|
21.80
|
21.90
|
22.60
|
18.92
|
479,640
|
|
|
1/23/2018
|
+1.40 / +6.67%
|
21.10
|
22.60
|
21.00
|
22.40
|
22.11
|
19.35
|
429,540
|
|
|
1/22/2018
|
+0.80 / +3.96%
|
20.40
|
21.30
|
20.40
|
21.00
|
20.88
|
18.14
|
153,360
|
|
|
1/19/2018
|
-0.60 / -2.88%
|
20.80
|
21.00
|
20.10
|
20.20
|
20.49
|
17.45
|
219,100
|
|
|
1/18/2018
|
+0.70 / +3.48%
|
20.10
|
20.80
|
19.90
|
20.80
|
20.30
|
17.97
|
220,300
|
|
|
1/17/2018
|
-1.60 / -7.37%
|
21.30
|
22.20
|
20.10
|
20.10
|
21.43
|
17.36
|
349,930
|
|
|
1/16/2018
|
-0.40 / -1.81%
|
22.10
|
22.10
|
21.40
|
21.70
|
21.67
|
18.74
|
214,300
|
|
|
1/15/2018
|
+0.20 / +0.91%
|
21.90
|
22.30
|
21.50
|
22.10
|
21.90
|
19.09
|
225,570
|
|
|
1/12/2018
|
-1.00 / -4.37%
|
23.00
|
23.20
|
21.80
|
21.90
|
22.54
|
18.92
|
452,250
|
|
|
1/11/2018
|
-0.70 / -2.97%
|
23.60
|
23.60
|
22.50
|
22.90
|
22.99
|
19.78
|
294,040
|
|
|
1/10/2018
|
+0.90 / +3.96%
|
23.80
|
24.10
|
23.00
|
23.60
|
23.60
|
20.38
|
394,861
|
|
|
1/9/2018
|
+1.70 / +8.10%
|
21.00
|
22.70
|
20.50
|
22.70
|
21.49
|
19.61
|
578,260
|
|
|
1/8/2018
|
+0.20 / +0.96%
|
20.50
|
21.00
|
20.20
|
21.00
|
20.61
|
18.14
|
301,800
|
|
|
1/5/2018
|
-0.50 / -2.35%
|
21.30
|
21.50
|
20.60
|
20.80
|
21.00
|
17.97
|
262,450
|
|
|