|
Closing price on 5/28/2021
|
|
| Open |
14.40 |
| High |
15.10 |
| Low |
14.40 |
| Volume |
277,400 |
| Split-adjusted Price |
14.15 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
+0.60 / +4.17%
|
14.40
|
15.10
|
14.40
|
15.00
|
14.88
|
14.15
|
277,400
|
|
|
5/27/2021
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.30
|
14.40
|
14.55
|
13.59
|
140,300
|
|
|
5/26/2021
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.60
|
14.80
|
14.73
|
13.96
|
97,700
|
|
|
5/25/2021
|
+0.50 / +3.42%
|
14.60
|
15.30
|
14.60
|
15.10
|
15.03
|
14.25
|
186,000
|
|
|
5/24/2021
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.40
|
14.60
|
14.63
|
13.78
|
113,000
|
|
|
5/21/2021
|
+0.50 / +3.57%
|
14.00
|
14.60
|
13.40
|
14.50
|
13.99
|
13.68
|
356,200
|
|
|
5/20/2021
|
-0.60 / -4.11%
|
14.60
|
14.60
|
13.90
|
14.00
|
14.09
|
13.21
|
184,300
|
|
|
5/19/2021
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.63
|
13.78
|
206,000
|
|
|
5/18/2021
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.04
|
14.25
|
165,400
|
|
|
5/17/2021
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.10
|
15.30
|
15.28
|
14.44
|
125,300
|
|
|
5/14/2021
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.32
|
14.53
|
107,900
|
|
|
5/13/2021
|
-0.40 / -2.53%
|
15.80
|
16.10
|
15.40
|
15.40
|
15.77
|
14.53
|
133,000
|
|
|
5/12/2021
|
+0.20 / +1.28%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.75
|
14.91
|
91,600
|
|
|
5/11/2021
|
+0.20 / +1.30%
|
15.40
|
15.80
|
15.00
|
15.60
|
15.51
|
14.72
|
162,100
|
|
|
5/10/2021
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.10
|
15.40
|
15.37
|
14.53
|
120,000
|
|
|
5/7/2021
|
-0.30 / -1.88%
|
15.70
|
15.90
|
15.40
|
15.70
|
15.62
|
14.81
|
91,500
|
|
|
5/6/2021
|
-0.60 / -3.61%
|
16.40
|
16.50
|
15.80
|
16.00
|
16.22
|
15.10
|
154,000
|
|
|
5/5/2021
|
+1.10 / +7.10%
|
15.40
|
16.60
|
15.40
|
16.60
|
16.16
|
15.66
|
270,700
|
|
|
5/4/2021
|
-0.10 / -0.64%
|
15.00
|
15.60
|
15.00
|
15.50
|
15.12
|
14.62
|
186,900
|
|
|
4/29/2021
|
-0.10 / -0.64%
|
15.70
|
16.00
|
15.40
|
15.60
|
15.62
|
14.72
|
98,800
|
|
|
4/28/2021
|
+0.30 / +1.95%
|
15.50
|
15.80
|
15.30
|
15.70
|
15.58
|
14.81
|
78,700
|
|
|
4/27/2021
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.27
|
14.53
|
68,200
|
|
|
4/26/2021
|
-0.60 / -3.75%
|
16.30
|
16.30
|
15.40
|
15.40
|
15.69
|
14.53
|
103,900
|
|
|
4/23/2021
|
+0.60 / +3.90%
|
15.60
|
16.10
|
15.10
|
16.00
|
15.59
|
15.10
|
194,300
|
|
|
4/22/2021
|
-1.50 / -8.88%
|
16.80
|
16.90
|
15.40
|
15.40
|
16.24
|
14.53
|
285,700
|
|
|
4/20/2021
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.97
|
15.95
|
183,100
|
|
|
4/19/2021
|
-0.40 / -2.29%
|
17.10
|
17.30
|
16.90
|
17.10
|
17.03
|
16.13
|
166,700
|
|
|
4/16/2021
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.00
|
17.50
|
17.43
|
16.51
|
241,900
|
|
|
4/15/2021
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.50
|
17.70
|
17.71
|
16.70
|
294,300
|
|
|
4/14/2021
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.50
|
17.80
|
17.74
|
16.79
|
237,200
|
|
|