|
Closing price on 4/11/2018
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
14.60 |
| Volume |
52,100 |
| Split-adjusted Price |
12.61 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2018
|
-0.10 / -0.68%
|
15.00
|
15.40
|
14.60
|
14.60
|
14.87
|
12.61
|
52,100
|
|
|
4/10/2018
|
+0.30 / +2.08%
|
14.40
|
14.80
|
14.40
|
14.70
|
14.60
|
12.70
|
102,600
|
|
|
4/9/2018
|
-0.50 / -3.36%
|
14.80
|
14.90
|
14.00
|
14.40
|
14.50
|
12.44
|
69,500
|
|
|
4/6/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.81
|
12.87
|
80,300
|
|
|
4/5/2018
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.96
|
12.96
|
38,300
|
|
|
4/4/2018
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.80
|
15.10
|
14.95
|
13.04
|
113,200
|
|
|
4/3/2018
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.80
|
15.00
|
14.98
|
12.96
|
94,800
|
|
|
4/2/2018
|
-0.60 / -3.77%
|
15.50
|
15.70
|
15.00
|
15.30
|
15.38
|
13.21
|
112,400
|
|
|
3/30/2018
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.60
|
13.73
|
21,300
|
|
|
3/29/2018
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.40
|
16.00
|
15.52
|
13.82
|
96,700
|
|
|
3/28/2018
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.60
|
16.00
|
15.92
|
13.82
|
117,200
|
|
|
3/27/2018
|
+0.30 / +1.92%
|
15.60
|
16.70
|
15.50
|
15.90
|
15.85
|
13.73
|
216,700
|
|
|
3/26/2018
|
-1.10 / -6.59%
|
16.70
|
16.70
|
15.60
|
15.60
|
16.09
|
13.47
|
152,110
|
|
|
3/23/2018
|
0.00 / 0.00%
|
16.50
|
16.70
|
15.80
|
16.70
|
16.13
|
14.42
|
121,660
|
|
|
3/22/2018
|
+0.70 / +4.38%
|
16.50
|
17.20
|
16.50
|
16.70
|
16.84
|
14.42
|
132,192
|
|
|
3/21/2018
|
0.00 / 0.00%
|
16.00
|
16.60
|
16.00
|
16.00
|
16.21
|
13.82
|
67,000
|
|
|
3/20/2018
|
-0.70 / -4.19%
|
16.50
|
16.80
|
16.00
|
16.00
|
16.43
|
13.82
|
64,030
|
|
|
3/19/2018
|
0.00 / 0.00%
|
16.70
|
17.30
|
16.70
|
16.70
|
16.92
|
14.42
|
117,600
|
|
|
3/16/2018
|
+1.50 / +9.87%
|
15.20
|
16.70
|
15.20
|
16.70
|
16.20
|
14.42
|
185,751
|
|
|
3/15/2018
|
+0.10 / +0.66%
|
15.40
|
15.40
|
14.70
|
15.20
|
14.97
|
13.13
|
45,309
|
|
|
3/14/2018
|
-0.40 / -2.58%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.10
|
13.04
|
127,500
|
|
|
3/13/2018
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.30
|
15.50
|
15.56
|
13.39
|
85,400
|
|
|
3/12/2018
|
-0.10 / -0.64%
|
15.70
|
16.00
|
15.40
|
15.60
|
15.61
|
13.47
|
77,360
|
|
|
3/9/2018
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.72
|
13.56
|
58,861
|
|
|
3/8/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.03
|
13.82
|
86,400
|
|
|
3/7/2018
|
-0.20 / -1.23%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.08
|
13.82
|
62,100
|
|
|
3/6/2018
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.24
|
13.99
|
100,440
|
|
|
3/5/2018
|
-0.50 / -2.98%
|
16.80
|
17.00
|
16.10
|
16.30
|
16.39
|
14.08
|
90,614
|
|
|
3/2/2018
|
+0.20 / +1.20%
|
16.50
|
16.80
|
16.00
|
16.80
|
16.28
|
14.51
|
82,100
|
|
|
3/1/2018
|
-0.40 / -2.35%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.74
|
14.34
|
79,260
|
|
|