|
Closing price on 5/3/2019
|
|
| Open |
19.40 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
120,800 |
| Split-adjusted Price |
16.50 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2019
|
-0.30 / -1.55%
|
19.40
|
19.50
|
19.00
|
19.10
|
19.26
|
16.50
|
120,800
|
|
|
5/2/2019
|
+0.60 / +3.19%
|
18.80
|
19.50
|
18.80
|
19.40
|
19.29
|
16.76
|
266,400
|
|
|
4/26/2019
|
+0.20 / +1.08%
|
18.50
|
18.90
|
18.30
|
18.80
|
18.75
|
16.24
|
99,800
|
|
|
4/25/2019
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.76
|
16.07
|
96,300
|
|
|
4/24/2019
|
-0.20 / -1.04%
|
19.20
|
19.40
|
18.80
|
19.00
|
19.12
|
16.41
|
261,200
|
|
|
4/23/2019
|
+0.20 / +1.05%
|
19.40
|
19.40
|
19.00
|
19.20
|
19.20
|
16.58
|
237,800
|
|
|
4/22/2019
|
+0.30 / +1.60%
|
18.70
|
19.20
|
18.60
|
19.00
|
18.92
|
16.41
|
223,400
|
|
|
4/19/2019
|
+0.40 / +2.19%
|
18.20
|
18.80
|
18.20
|
18.70
|
18.53
|
16.15
|
232,600
|
|
|
4/18/2019
|
-0.70 / -3.68%
|
18.40
|
18.80
|
18.00
|
18.30
|
18.42
|
15.81
|
582,300
|
|
|
4/17/2019
|
-0.40 / -2.06%
|
19.30
|
20.00
|
19.00
|
19.00
|
19.41
|
16.41
|
424,100
|
|
|
4/16/2019
|
-0.40 / -2.02%
|
19.60
|
20.00
|
19.10
|
19.40
|
19.39
|
16.76
|
277,200
|
|
|
4/12/2019
|
-0.10 / -0.50%
|
19.50
|
19.90
|
19.30
|
19.80
|
19.67
|
17.10
|
454,200
|
|
|
4/11/2019
|
-0.80 / -3.86%
|
20.80
|
20.80
|
19.90
|
19.90
|
20.21
|
17.19
|
468,300
|
|
|
4/10/2019
|
+0.20 / +0.98%
|
20.50
|
21.10
|
20.00
|
20.70
|
20.55
|
17.88
|
600,100
|
|
|
4/9/2019
|
-1.00 / -4.65%
|
20.90
|
21.80
|
20.50
|
20.50
|
21.07
|
17.71
|
616,000
|
|
|
4/8/2019
|
+0.70 / +3.37%
|
21.00
|
21.70
|
21.00
|
21.50
|
21.28
|
18.57
|
856,600
|
|
|
4/5/2019
|
+0.20 / +0.97%
|
20.50
|
21.20
|
20.50
|
20.80
|
20.79
|
17.97
|
437,100
|
|
|
4/4/2019
|
-0.40 / -1.90%
|
21.00
|
21.10
|
20.50
|
20.60
|
20.68
|
17.79
|
398,500
|
|
|
4/3/2019
|
+1.20 / +6.06%
|
19.90
|
21.00
|
19.90
|
21.00
|
20.55
|
18.14
|
971,600
|
|
|
4/2/2019
|
+0.30 / +1.54%
|
19.80
|
20.30
|
19.60
|
19.80
|
19.96
|
17.10
|
645,400
|
|
|
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
|
|
|