|
Closing price on 6/22/2022
|
|
| Open |
14.20 |
| High |
14.60 |
| Low |
13.70 |
| Volume |
323,300 |
| Split-adjusted Price |
14.10 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
+0.20 / +1.44%
|
14.20
|
14.60
|
13.70
|
14.10
|
14.00
|
14.10
|
323,300
|
|
|
6/21/2022
|
-0.20 / -1.42%
|
14.10
|
14.60
|
13.50
|
13.90
|
14.08
|
13.90
|
123,100
|
|
|
6/20/2022
|
-1.40 / -9.03%
|
15.00
|
15.20
|
14.10
|
14.10
|
14.61
|
14.10
|
207,300
|
|
|
6/17/2022
|
-0.80 / -4.91%
|
15.90
|
15.90
|
15.30
|
15.50
|
15.60
|
15.50
|
84,500
|
|
|
6/16/2022
|
+0.50 / +3.16%
|
16.10
|
16.50
|
15.80
|
16.30
|
16.23
|
16.30
|
103,800
|
|
|
6/15/2022
|
-0.10 / -0.63%
|
15.90
|
16.20
|
14.90
|
15.80
|
15.49
|
15.80
|
118,300
|
|
|
6/14/2022
|
+0.30 / +1.92%
|
15.60
|
16.30
|
15.60
|
15.90
|
15.97
|
15.90
|
98,100
|
|
|
6/13/2022
|
-1.70 / -9.83%
|
17.30
|
17.30
|
15.60
|
15.60
|
15.92
|
15.60
|
152,400
|
|
|
6/10/2022
|
-1.10 / -5.98%
|
18.00
|
18.30
|
17.30
|
17.30
|
17.71
|
17.30
|
140,000
|
|
|
6/9/2022
|
-0.30 / -1.60%
|
18.90
|
18.90
|
18.20
|
18.40
|
18.46
|
18.40
|
116,700
|
|
|
6/8/2022
|
+0.70 / +3.89%
|
18.00
|
18.80
|
18.00
|
18.70
|
18.55
|
18.70
|
399,300
|
|
|
6/7/2022
|
+0.70 / +4.05%
|
17.30
|
18.00
|
17.00
|
18.00
|
17.30
|
18.00
|
163,100
|
|
|
6/6/2022
|
+0.60 / +3.59%
|
17.10
|
18.00
|
17.10
|
17.30
|
17.60
|
17.30
|
172,900
|
|
|
6/3/2022
|
-0.10 / -0.60%
|
17.00
|
17.20
|
16.60
|
16.70
|
16.85
|
16.70
|
107,400
|
|
|
6/2/2022
|
-0.90 / -5.08%
|
17.70
|
17.70
|
16.80
|
16.80
|
17.25
|
16.80
|
218,900
|
|
|
6/1/2022
|
+0.20 / +1.14%
|
17.30
|
18.40
|
17.20
|
17.70
|
17.62
|
17.70
|
139,300
|
|
|
5/31/2022
|
+0.30 / +1.74%
|
17.50
|
18.00
|
17.30
|
17.50
|
17.73
|
17.50
|
161,000
|
|
|
5/30/2022
|
+1.50 / +9.55%
|
16.00
|
17.20
|
15.80
|
17.20
|
16.83
|
17.20
|
348,300
|
|
|
5/27/2022
|
+0.20 / +1.29%
|
15.70
|
15.90
|
15.50
|
15.70
|
15.63
|
15.70
|
53,300
|
|
|
5/26/2022
|
-0.50 / -3.13%
|
16.00
|
16.10
|
15.50
|
15.50
|
15.71
|
15.50
|
71,700
|
|
|
5/25/2022
|
+0.60 / +3.90%
|
15.50
|
16.10
|
15.50
|
16.00
|
15.86
|
16.00
|
103,600
|
|
|
5/24/2022
|
-0.10 / -0.65%
|
15.40
|
15.40
|
14.60
|
15.40
|
15.10
|
15.40
|
74,400
|
|
|
5/23/2022
|
-0.10 / -0.64%
|
15.60
|
16.00
|
15.30
|
15.50
|
15.58
|
15.50
|
37,700
|
|
|
5/20/2022
|
-0.20 / -1.27%
|
16.00
|
16.20
|
15.60
|
15.60
|
15.89
|
15.60
|
104,400
|
|
|
5/19/2022
|
+0.80 / +5.33%
|
14.70
|
15.90
|
14.60
|
15.80
|
15.35
|
15.80
|
87,700
|
|
|
5/18/2022
|
-0.20 / -1.32%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.28
|
15.00
|
64,800
|
|
|
5/17/2022
|
+1.20 / +8.57%
|
14.80
|
15.30
|
14.20
|
15.20
|
14.96
|
15.20
|
101,700
|
|
|
5/16/2022
|
+0.70 / +5.26%
|
14.40
|
14.50
|
13.80
|
14.00
|
14.25
|
14.00
|
55,400
|
|
|
5/13/2022
|
-0.70 / -5.00%
|
13.80
|
14.50
|
13.00
|
13.30
|
13.60
|
13.30
|
97,900
|
|
|
5/12/2022
|
-1.30 / -8.50%
|
15.00
|
15.30
|
13.80
|
14.00
|
14.20
|
14.00
|
128,000
|
|
|