|
Closing price on 2/23/2021
|
|
| Open |
18.70 |
| High |
19.50 |
| Low |
18.70 |
| Volume |
538,800 |
| Split-adjusted Price |
18.02 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
+0.40 / +2.14%
|
18.70
|
19.50
|
18.70
|
19.10
|
19.19
|
18.02
|
538,800
|
|
|
2/22/2021
|
0.00 / 0.00%
|
18.00
|
19.00
|
18.00
|
18.70
|
18.52
|
17.64
|
417,400
|
|
|
2/19/2021
|
-0.80 / -4.10%
|
19.50
|
19.50
|
18.60
|
18.70
|
18.91
|
17.64
|
387,000
|
|
|
2/18/2021
|
+0.80 / +4.28%
|
20.50
|
20.50
|
19.00
|
19.50
|
19.70
|
18.40
|
634,400
|
|
|
2/17/2021
|
+1.70 / +10.00%
|
17.80
|
18.70
|
17.80
|
18.70
|
18.53
|
17.64
|
479,400
|
|
|
2/9/2021
|
+0.50 / +3.03%
|
16.50
|
17.20
|
16.50
|
17.00
|
16.86
|
16.04
|
315,200
|
|
|
2/8/2021
|
-0.70 / -4.07%
|
17.20
|
17.60
|
15.90
|
16.50
|
16.90
|
15.57
|
334,300
|
|
|
2/5/2021
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.90
|
17.20
|
17.16
|
16.23
|
175,500
|
|
|
2/4/2021
|
+0.70 / +4.24%
|
16.60
|
17.40
|
16.60
|
17.20
|
17.09
|
16.23
|
373,000
|
|
|
2/3/2021
|
+1.50 / +10.00%
|
15.40
|
16.50
|
15.10
|
16.50
|
16.02
|
15.57
|
492,500
|
|
|
2/2/2021
|
+0.40 / +2.74%
|
14.50
|
15.20
|
14.40
|
15.00
|
14.71
|
14.15
|
187,600
|
|
|
2/1/2021
|
-1.00 / -6.41%
|
16.00
|
16.00
|
14.60
|
14.60
|
15.02
|
13.78
|
159,800
|
|
|
1/29/2021
|
+0.80 / +5.41%
|
13.40
|
15.90
|
13.40
|
15.60
|
15.07
|
14.72
|
397,600
|
|
|
1/28/2021
|
-1.60 / -9.76%
|
16.40
|
16.40
|
14.80
|
14.80
|
15.03
|
13.96
|
515,500
|
|
|
1/27/2021
|
-1.60 / -8.89%
|
17.70
|
17.90
|
16.30
|
16.40
|
16.99
|
15.47
|
486,500
|
|
|
1/26/2021
|
-1.60 / -8.16%
|
19.60
|
19.60
|
17.70
|
18.00
|
18.32
|
16.98
|
462,900
|
|
|
1/25/2021
|
-0.30 / -1.51%
|
19.80
|
19.90
|
19.20
|
19.60
|
19.49
|
18.49
|
391,300
|
|
|
1/22/2021
|
-0.30 / -1.49%
|
20.20
|
20.60
|
19.90
|
19.90
|
20.31
|
18.78
|
457,000
|
|
|
1/21/2021
|
+0.70 / +3.59%
|
19.70
|
20.50
|
19.20
|
20.20
|
19.84
|
19.06
|
474,300
|
|
|
1/20/2021
|
0.00 / 0.00%
|
19.50
|
19.70
|
17.60
|
19.50
|
18.61
|
18.40
|
716,900
|
|
|
1/19/2021
|
-2.10 / -9.72%
|
21.80
|
21.80
|
19.50
|
19.50
|
19.96
|
18.40
|
868,100
|
|
|
1/18/2021
|
-0.60 / -2.70%
|
22.00
|
22.20
|
21.50
|
21.60
|
21.82
|
20.38
|
466,200
|
|
|
1/15/2021
|
+0.90 / +4.23%
|
21.40
|
22.30
|
21.20
|
22.20
|
21.78
|
20.95
|
793,600
|
|
|
1/14/2021
|
0.00 / 0.00%
|
21.50
|
21.70
|
20.50
|
21.30
|
21.04
|
20.10
|
436,100
|
|
|
1/13/2021
|
-0.70 / -3.18%
|
22.00
|
22.50
|
21.10
|
21.30
|
21.81
|
20.10
|
683,650
|
|
|
1/12/2021
|
+0.60 / +2.80%
|
23.20
|
23.50
|
20.70
|
22.00
|
22.01
|
20.76
|
871,900
|
|
|
1/11/2021
|
+1.90 / +9.74%
|
19.80
|
21.40
|
19.80
|
21.40
|
20.74
|
20.19
|
1,559,200
|
|
|
1/8/2021
|
+1.10 / +5.98%
|
18.50
|
19.50
|
18.50
|
19.50
|
18.88
|
18.40
|
1,063,700
|
|
|
1/7/2021
|
+0.30 / +1.66%
|
18.40
|
18.60
|
17.90
|
18.40
|
18.28
|
17.36
|
620,000
|
|
|
1/6/2021
|
+0.10 / +0.56%
|
18.20
|
18.60
|
18.00
|
18.10
|
18.25
|
17.08
|
657,200
|
|
|