|
Closing price on 4/4/2017
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
29,000 |
| Split-adjusted Price |
8.64 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2017
|
-0.30 / -2.91%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.15
|
8.64
|
29,000
|
|
|
4/3/2017
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.18
|
8.90
|
16,900
|
|
|
3/31/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
8.64
|
28,500
|
|
|
3/30/2017
|
+0.10 / +1.01%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
8.64
|
46,500
|
|
|
3/29/2017
|
-0.40 / -3.88%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.08
|
8.55
|
34,000
|
|
|
3/28/2017
|
+0.30 / +3.00%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.17
|
8.90
|
24,800
|
|
|
3/27/2017
|
-0.50 / -4.76%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.27
|
8.64
|
87,100
|
|
|
3/24/2017
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.48
|
9.07
|
37,937
|
|
|
3/23/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.58
|
9.16
|
6,500
|
|
|
3/22/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.63
|
9.16
|
113,000
|
|
|
3/21/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.72
|
9.24
|
37,600
|
|
|
3/20/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.69
|
9.24
|
51,732
|
|
|
3/17/2017
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.73
|
9.24
|
12,600
|
|
|
3/16/2017
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.65
|
9.33
|
28,000
|
|
|
3/15/2017
|
-0.30 / -2.73%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.76
|
9.24
|
22,600
|
|
|
3/14/2017
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.75
|
9.50
|
45,040
|
|
|
3/13/2017
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.71
|
9.24
|
54,100
|
|
|
3/10/2017
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.81
|
9.33
|
28,700
|
|
|
3/9/2017
|
-0.60 / -5.31%
|
11.50
|
11.50
|
10.70
|
10.70
|
11.30
|
9.24
|
97,410
|
|
|
3/8/2017
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.90
|
11.30
|
11.40
|
9.76
|
67,900
|
|
|
3/7/2017
|
+0.40 / +3.64%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.32
|
9.85
|
22,500
|
|
|
3/6/2017
|
-1.00 / -8.33%
|
11.80
|
11.90
|
10.90
|
11.00
|
11.40
|
9.50
|
79,700
|
|
|
3/3/2017
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.89
|
10.36
|
44,800
|
|
|
3/2/2017
|
-0.30 / -2.44%
|
12.70
|
12.80
|
11.70
|
12.00
|
11.97
|
10.36
|
96,000
|
|
|
3/1/2017
|
+0.60 / +5.13%
|
11.60
|
12.60
|
11.60
|
12.30
|
12.20
|
10.62
|
41,652
|
|
|
2/28/2017
|
-0.60 / -4.88%
|
12.10
|
12.40
|
11.70
|
11.70
|
11.99
|
10.11
|
103,750
|
|
|
2/27/2017
|
-0.80 / -6.11%
|
12.40
|
13.10
|
11.80
|
12.30
|
12.52
|
10.62
|
181,070
|
|
|
2/24/2017
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.80
|
13.10
|
13.01
|
11.31
|
114,305
|
|
|
2/23/2017
|
-0.40 / -2.94%
|
13.60
|
13.60
|
13.10
|
13.20
|
13.40
|
11.40
|
90,700
|
|
|
2/22/2017
|
-0.20 / -1.45%
|
13.90
|
14.20
|
13.50
|
13.60
|
13.74
|
11.75
|
107,508
|
|
|