|
Closing price on 3/11/2021
|
|
| Open |
20.00 |
| High |
20.40 |
| Low |
19.80 |
| Volume |
278,500 |
| Split-adjusted Price |
18.87 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2021
|
+0.20 / +1.01%
|
20.00
|
20.40
|
19.80
|
20.00
|
20.04
|
18.87
|
278,500
|
|
|
3/10/2021
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.40
|
19.80
|
19.61
|
18.68
|
483,700
|
|
|
3/9/2021
|
-1.30 / -6.10%
|
21.30
|
21.30
|
20.00
|
20.00
|
20.39
|
18.87
|
657,800
|
|
|
3/8/2021
|
+0.50 / +2.40%
|
20.80
|
22.00
|
20.80
|
21.30
|
21.56
|
20.10
|
554,800
|
|
|
3/5/2021
|
+0.80 / +4.00%
|
20.30
|
21.30
|
20.30
|
20.80
|
20.80
|
19.62
|
1,068,000
|
|
|
3/4/2021
|
+1.20 / +6.38%
|
19.20
|
20.20
|
17.90
|
20.00
|
19.19
|
18.87
|
884,600
|
|
|
3/3/2021
|
-0.30 / -1.57%
|
19.30
|
19.30
|
18.60
|
18.80
|
18.79
|
17.74
|
248,200
|
|
|
3/2/2021
|
-0.20 / -1.04%
|
19.30
|
19.30
|
18.90
|
19.10
|
19.02
|
18.02
|
195,600
|
|
|
3/1/2021
|
+0.50 / +2.66%
|
18.80
|
19.50
|
18.50
|
19.30
|
18.92
|
18.21
|
483,500
|
|
|
2/26/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.30
|
18.80
|
18.49
|
17.74
|
334,900
|
|
|
2/25/2021
|
+0.30 / +1.62%
|
18.60
|
19.30
|
18.40
|
18.80
|
18.73
|
17.74
|
199,000
|
|
|
2/24/2021
|
-0.60 / -3.14%
|
19.20
|
19.40
|
18.50
|
18.50
|
18.78
|
17.45
|
412,500
|
|
|
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
|
|
|