|
Closing price on 3/18/2020
|
|
| Open |
10.60 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
122,200 |
| Split-adjusted Price |
9.57 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
+0.10 / +0.94%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.71
|
9.57
|
122,200
|
|
|
3/17/2020
|
0.00 / 0.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.31
|
9.48
|
52,900
|
|
|
3/16/2020
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.49
|
9.48
|
32,200
|
|
|
3/13/2020
|
-1.00 / -8.77%
|
10.60
|
10.90
|
10.30
|
10.40
|
10.33
|
9.30
|
332,600
|
|
|
3/12/2020
|
-1.20 / -9.52%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.44
|
10.19
|
109,500
|
|
|
3/11/2020
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.30
|
12.60
|
12.66
|
11.27
|
105,700
|
|
|
3/10/2020
|
-0.70 / -5.11%
|
12.60
|
13.10
|
12.50
|
13.00
|
12.70
|
11.62
|
141,300
|
|
|
3/9/2020
|
-1.50 / -9.87%
|
14.50
|
14.80
|
13.70
|
13.70
|
13.75
|
12.25
|
90,500
|
|
|
3/6/2020
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.09
|
13.59
|
5,400
|
|
|
3/5/2020
|
-0.10 / -0.66%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.23
|
13.50
|
29,000
|
|
|
3/4/2020
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.19
|
13.59
|
12,600
|
|
|
3/3/2020
|
+0.10 / +0.66%
|
15.50
|
15.80
|
15.20
|
15.30
|
15.44
|
13.68
|
17,500
|
|
|
3/2/2020
|
+0.10 / +0.66%
|
15.10
|
15.60
|
15.00
|
15.20
|
15.14
|
13.59
|
14,200
|
|
|
2/28/2020
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.10
|
14.97
|
13.50
|
76,200
|
|
|
2/27/2020
|
0.00 / 0.00%
|
15.60
|
15.80
|
14.70
|
15.00
|
15.12
|
13.41
|
52,800
|
|
|
2/26/2020
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
13.41
|
12,400
|
|
|
2/25/2020
|
0.00 / 0.00%
|
15.20
|
16.00
|
14.90
|
15.20
|
15.46
|
13.59
|
109,200
|
|
|
2/24/2020
|
-0.50 / -3.18%
|
15.60
|
15.60
|
15.10
|
15.20
|
15.33
|
13.59
|
118,900
|
|
|
2/21/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.82
|
14.04
|
27,300
|
|
|
2/20/2020
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.80
|
15.80
|
15.95
|
14.13
|
46,800
|
|
|
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
|
|
|