|
Closing price on 3/23/2021
|
|
| Open |
18.90 |
| High |
19.00 |
| Low |
18.40 |
| Volume |
500,100 |
| Split-adjusted Price |
17.55 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
-0.50 / -2.62%
|
18.90
|
19.00
|
18.40
|
18.60
|
18.60
|
17.55
|
500,100
|
|
|
3/22/2021
|
-0.30 / -1.55%
|
19.40
|
19.50
|
19.00
|
19.10
|
19.12
|
18.02
|
249,000
|
|
|
3/19/2021
|
-0.30 / -1.52%
|
19.40
|
19.50
|
18.50
|
19.40
|
19.07
|
18.30
|
366,400
|
|
|
3/18/2021
|
-0.10 / -0.51%
|
19.80
|
20.30
|
19.50
|
19.70
|
19.70
|
18.59
|
129,600
|
|
|
3/17/2021
|
+0.50 / +2.59%
|
19.00
|
19.90
|
19.00
|
19.80
|
19.51
|
18.68
|
248,900
|
|
|
3/16/2021
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.00
|
19.30
|
19.31
|
18.21
|
294,200
|
|
|
3/15/2021
|
-0.20 / -1.01%
|
19.80
|
20.10
|
19.50
|
19.60
|
19.72
|
18.49
|
226,100
|
|
|
3/12/2021
|
-0.20 / -1.00%
|
20.00
|
20.70
|
19.50
|
19.80
|
19.98
|
18.68
|
388,900
|
|
|
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
|
|
|