|
Closing price on 6/5/2018
|
|
| Open |
16.40 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
132,600 |
| Split-adjusted Price |
14.34 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/14/2018
|
+0.20 / +1.21%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.70
|
14.42
|
60,600
|
|
|
5/11/2018
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.30
|
16.50
|
16.54
|
14.25
|
80,400
|
|
|
5/10/2018
|
+0.10 / +0.61%
|
16.60
|
17.30
|
16.50
|
16.50
|
16.98
|
14.25
|
171,900
|
|
|
5/9/2018
|
+0.20 / +1.23%
|
16.40
|
17.10
|
16.30
|
16.40
|
16.71
|
14.17
|
137,300
|
|
|
5/8/2018
|
-0.40 / -2.41%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.46
|
13.99
|
114,400
|
|
|
5/7/2018
|
+1.40 / +9.21%
|
15.60
|
16.60
|
15.30
|
16.60
|
16.21
|
14.34
|
253,400
|
|
|
5/4/2018
|
-0.20 / -1.30%
|
15.10
|
15.40
|
14.60
|
15.20
|
14.92
|
13.13
|
140,800
|
|
|
5/3/2018
|
-0.20 / -1.28%
|
15.20
|
15.50
|
14.10
|
15.40
|
14.70
|
13.30
|
105,900
|
|
|
5/2/2018
|
-0.40 / -2.50%
|
16.50
|
16.60
|
15.30
|
15.60
|
15.59
|
13.47
|
77,700
|
|
|
4/27/2018
|
+1.00 / +6.67%
|
15.20
|
16.00
|
15.00
|
16.00
|
15.77
|
13.82
|
207,700
|
|
|
4/26/2018
|
+0.10 / +0.67%
|
15.20
|
15.90
|
15.00
|
15.00
|
15.43
|
12.96
|
309,300
|
|
|
4/24/2018
|
+0.10 / +0.68%
|
14.80
|
15.50
|
14.80
|
14.90
|
14.98
|
12.87
|
53,500
|
|
|
4/23/2018
|
-0.60 / -3.90%
|
15.60
|
15.60
|
14.80
|
14.80
|
14.99
|
12.78
|
59,600
|
|
|
4/20/2018
|
+1.10 / +7.69%
|
14.80
|
15.50
|
14.50
|
15.40
|
15.04
|
13.30
|
205,800
|
|
|