|
Closing price on 5/30/2017
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
66,500 |
| Split-adjusted Price |
8.81 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.21
|
8.81
|
66,500
|
|
|
5/29/2017
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.22
|
8.90
|
64,300
|
|
|
5/26/2017
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.31
|
8.90
|
98,200
|
|
|
5/25/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.27
|
8.90
|
56,100
|
|
|
5/24/2017
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
8.90
|
31,200
|
|
|
5/23/2017
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.35
|
8.90
|
34,000
|
|
|
5/22/2017
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.38
|
9.07
|
99,500
|
|
|
5/19/2017
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.11
|
8.90
|
53,747
|
|
|
5/18/2017
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.12
|
8.72
|
43,800
|
|
|
5/17/2017
|
-0.40 / -3.81%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.10
|
8.72
|
130,000
|
|
|
5/16/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.37
|
9.07
|
26,500
|
|
|
5/15/2017
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.49
|
9.07
|
48,800
|
|
|
5/12/2017
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.35
|
8.90
|
28,303
|
|
|
5/11/2017
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.34
|
9.07
|
71,100
|
|
|
5/10/2017
|
-0.10 / -0.98%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.23
|
8.72
|
87,515
|
|
|
5/9/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.16
|
8.81
|
93,700
|
|
|
5/8/2017
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
8.81
|
96,900
|
|
|
5/5/2017
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.21
|
8.90
|
159,315
|
|
|
5/4/2017
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.26
|
8.98
|
89,100
|
|
|
5/3/2017
|
-0.20 / -1.92%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.23
|
8.81
|
68,000
|
|
|
4/28/2017
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.30
|
10.40
|
10.50
|
8.98
|
143,130
|
|
|
4/27/2017
|
+0.40 / +3.96%
|
10.10
|
10.90
|
10.10
|
10.50
|
10.10
|
9.07
|
111,075
|
|
|
4/26/2017
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
8.72
|
50,500
|
|
|
4/25/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.00
|
10.00
|
9.82
|
8.64
|
48,330
|
|
|
4/24/2017
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.88
|
8.64
|
167,800
|
|
|
4/21/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.89
|
8.55
|
184,700
|
|
|
4/20/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
8.55
|
158,400
|
|
|
4/19/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
8.64
|
57,900
|
|
|
4/18/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.64
|
62,200
|
|
|
4/17/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.98
|
8.64
|
20,500
|
|
|