|
Closing price on 4/1/2019
|
|
| Open |
18.70 |
| High |
19.50 |
| Low |
18.60 |
| Volume |
465,700 |
| Split-adjusted Price |
16.84 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2019
|
+1.00 / +5.41%
|
18.70
|
19.50
|
18.60
|
19.50
|
19.13
|
16.84
|
465,700
|
|
|
3/29/2019
|
-0.10 / -0.54%
|
18.80
|
19.20
|
18.50
|
18.50
|
18.80
|
15.98
|
139,600
|
|
|
3/28/2019
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.30
|
18.60
|
18.58
|
16.07
|
138,100
|
|
|
3/27/2019
|
+0.10 / +0.54%
|
18.80
|
19.00
|
18.60
|
18.60
|
18.77
|
16.07
|
62,200
|
|
|
3/26/2019
|
+0.30 / +1.65%
|
18.50
|
18.60
|
18.20
|
18.50
|
18.41
|
15.98
|
291,600
|
|
|
3/25/2019
|
-0.80 / -4.21%
|
18.80
|
18.80
|
18.20
|
18.20
|
18.43
|
15.72
|
299,400
|
|
|
3/22/2019
|
+0.50 / +2.70%
|
18.60
|
19.20
|
18.40
|
19.00
|
18.84
|
16.41
|
337,200
|
|
|
3/21/2019
|
-1.30 / -6.57%
|
20.30
|
20.50
|
18.50
|
18.50
|
19.24
|
15.98
|
528,000
|
|
|
3/20/2019
|
-0.40 / -1.98%
|
20.20
|
20.20
|
19.10
|
19.80
|
19.60
|
17.10
|
374,900
|
|
|
3/19/2019
|
-0.60 / -2.88%
|
20.40
|
21.10
|
19.80
|
20.20
|
20.66
|
17.45
|
487,700
|
|
|
3/18/2019
|
+1.20 / +6.12%
|
19.80
|
21.00
|
19.50
|
20.80
|
20.25
|
17.97
|
390,800
|
|
|
3/15/2019
|
+0.70 / +3.70%
|
18.90
|
20.00
|
18.70
|
19.60
|
19.55
|
16.93
|
485,900
|
|
|
3/14/2019
|
-0.30 / -1.56%
|
19.20
|
19.70
|
18.80
|
18.90
|
19.24
|
16.32
|
295,800
|
|
|
3/13/2019
|
-0.40 / -2.04%
|
19.60
|
19.80
|
19.10
|
19.20
|
19.35
|
16.58
|
344,000
|
|
|
3/12/2019
|
+0.20 / +1.03%
|
20.00
|
20.10
|
19.20
|
19.60
|
19.67
|
16.93
|
712,500
|
|
|
3/11/2019
|
-0.70 / -3.48%
|
19.90
|
20.00
|
19.20
|
19.40
|
19.41
|
16.76
|
596,400
|
|
|
3/8/2019
|
-0.20 / -0.99%
|
20.10
|
20.10
|
19.60
|
20.10
|
19.87
|
17.36
|
371,200
|
|
|
3/7/2019
|
-0.10 / -0.49%
|
20.40
|
20.70
|
19.90
|
20.30
|
20.21
|
17.53
|
435,200
|
|
|
3/6/2019
|
+1.70 / +9.09%
|
18.60
|
20.40
|
18.50
|
20.40
|
19.35
|
17.62
|
776,300
|
|
|
3/5/2019
|
+0.30 / +1.63%
|
19.40
|
20.00
|
18.60
|
18.70
|
19.23
|
16.15
|
678,000
|
|
|
3/4/2019
|
+1.60 / +9.52%
|
17.10
|
18.40
|
17.10
|
18.40
|
18.28
|
15.89
|
274,400
|
|
|
3/1/2019
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.68
|
14.51
|
121,100
|
|
|
2/28/2019
|
-0.30 / -1.79%
|
17.00
|
17.10
|
16.50
|
16.50
|
16.78
|
14.25
|
183,600
|
|
|
2/27/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.88
|
14.51
|
180,500
|
|
|
2/26/2019
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.93
|
14.51
|
109,800
|
|
|
2/25/2019
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.10
|
17.20
|
17.24
|
14.86
|
100,200
|
|
|
2/22/2019
|
+0.10 / +0.59%
|
17.00
|
17.40
|
16.80
|
17.10
|
17.08
|
14.77
|
193,500
|
|
|
2/21/2019
|
0.00 / 0.00%
|
17.20
|
17.50
|
16.80
|
17.00
|
17.15
|
14.68
|
178,100
|
|
|
2/20/2019
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.90
|
17.00
|
17.05
|
14.68
|
146,600
|
|
|
2/19/2019
|
-0.60 / -3.39%
|
17.70
|
17.70
|
17.00
|
17.10
|
17.37
|
14.77
|
209,200
|
|
|