|
Closing price on 6/25/2018
|
|
| Open |
15.30 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
71,000 |
| Split-adjusted Price |
13.47 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2018
|
+0.60 / +4.00%
|
15.30
|
16.00
|
15.30
|
15.60
|
15.56
|
13.47
|
71,000
|
|
|
6/22/2018
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.75
|
12.96
|
45,300
|
|
|
6/21/2018
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.00
|
14.70
|
14.40
|
12.70
|
57,400
|
|
|
6/20/2018
|
+0.80 / +5.71%
|
14.20
|
14.90
|
14.10
|
14.80
|
14.52
|
12.78
|
68,700
|
|
|
6/19/2018
|
-1.00 / -6.67%
|
15.00
|
15.00
|
13.50
|
14.00
|
14.36
|
12.09
|
206,200
|
|
|
6/18/2018
|
-0.50 / -3.23%
|
15.20
|
15.30
|
14.90
|
15.00
|
15.07
|
12.96
|
57,300
|
|
|
6/15/2018
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.23
|
13.39
|
79,900
|
|
|
6/14/2018
|
-0.40 / -2.56%
|
15.70
|
15.70
|
15.00
|
15.20
|
15.45
|
13.13
|
70,300
|
|
|
6/13/2018
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.70
|
13.47
|
121,300
|
|
|
6/12/2018
|
-0.20 / -1.27%
|
15.60
|
15.70
|
14.90
|
15.50
|
15.32
|
13.39
|
105,300
|
|
|
6/11/2018
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.80
|
13.56
|
81,300
|
|
|
6/8/2018
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.70
|
15.90
|
15.86
|
13.73
|
57,300
|
|
|
6/7/2018
|
-0.50 / -3.05%
|
16.40
|
16.40
|
15.70
|
15.90
|
16.19
|
13.73
|
111,500
|
|
|
6/6/2018
|
-0.20 / -1.20%
|
16.80
|
16.90
|
16.40
|
16.40
|
16.63
|
14.17
|
84,300
|
|
|
6/5/2018
|
+0.30 / +1.84%
|
16.40
|
17.00
|
16.00
|
16.60
|
16.36
|
14.34
|
132,600
|
|
|
6/4/2018
|
+0.70 / +4.49%
|
15.60
|
16.30
|
15.60
|
16.30
|
16.00
|
14.08
|
126,900
|
|
|
6/1/2018
|
-0.20 / -1.27%
|
15.50
|
15.80
|
15.30
|
15.60
|
15.54
|
13.47
|
79,500
|
|
|
5/31/2018
|
+0.60 / +3.95%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.76
|
13.65
|
102,100
|
|
|
5/30/2018
|
-0.80 / -5.00%
|
15.90
|
16.00
|
15.00
|
15.20
|
15.32
|
13.13
|
47,700
|
|
|
5/29/2018
|
+1.40 / +9.59%
|
14.40
|
16.00
|
14.40
|
16.00
|
15.47
|
13.82
|
99,400
|
|
|
5/28/2018
|
-1.60 / -9.88%
|
15.50
|
15.80
|
14.60
|
14.60
|
14.82
|
12.61
|
479,900
|
|
|
5/25/2018
|
-1.70 / -9.50%
|
17.50
|
17.60
|
16.20
|
16.20
|
16.69
|
13.99
|
265,700
|
|
|
5/24/2018
|
0.00 / 0.00%
|
17.50
|
18.20
|
17.30
|
17.90
|
17.67
|
15.46
|
89,200
|
|
|
5/23/2018
|
+0.80 / +4.68%
|
17.00
|
17.90
|
16.80
|
17.90
|
17.22
|
15.46
|
116,100
|
|
|
5/22/2018
|
-1.40 / -7.57%
|
18.40
|
18.70
|
17.10
|
17.10
|
17.79
|
14.77
|
449,600
|
|
|
5/21/2018
|
-0.40 / -2.12%
|
19.00
|
19.10
|
18.40
|
18.50
|
18.72
|
15.98
|
122,000
|
|
|
5/18/2018
|
-0.70 / -3.57%
|
19.70
|
19.90
|
18.30
|
18.90
|
18.74
|
16.32
|
465,100
|
|
|
5/17/2018
|
+1.00 / +5.38%
|
18.80
|
19.80
|
18.70
|
19.60
|
19.47
|
16.93
|
257,610
|
|
|
5/16/2018
|
+1.10 / +6.29%
|
17.70
|
18.90
|
17.60
|
18.60
|
18.38
|
16.07
|
403,700
|
|
|
5/15/2018
|
+0.80 / +4.79%
|
16.90
|
17.70
|
16.90
|
17.50
|
17.45
|
15.12
|
359,100
|
|
|