|
Closing price on 6/7/2022
|
|
| Open |
17.30 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
163,100 |
| Split-adjusted Price |
18.00 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/11/2022
|
+0.30 / +2.00%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.25
|
15.30
|
20,400
|
|
|
5/10/2022
|
+0.90 / +6.38%
|
13.30
|
15.00
|
13.10
|
15.00
|
14.30
|
15.00
|
112,000
|
|
|
5/9/2022
|
-1.50 / -9.62%
|
15.20
|
15.30
|
14.10
|
14.10
|
14.54
|
14.10
|
214,000
|
|
|
5/6/2022
|
-0.40 / -2.50%
|
16.20
|
16.20
|
15.40
|
15.60
|
15.74
|
15.60
|
71,400
|
|
|
5/5/2022
|
-0.10 / -0.62%
|
16.60
|
17.00
|
16.00
|
16.00
|
16.29
|
16.00
|
141,400
|
|
|
5/4/2022
|
-0.30 / -1.83%
|
16.20
|
16.70
|
15.50
|
16.10
|
16.30
|
16.10
|
82,000
|
|
|
4/29/2022
|
+0.30 / +1.86%
|
16.00
|
16.60
|
15.70
|
16.40
|
16.26
|
16.40
|
90,200
|
|
|
4/28/2022
|
+0.30 / +1.90%
|
15.80
|
16.40
|
15.80
|
16.10
|
16.12
|
16.10
|
52,600
|
|
|
4/27/2022
|
+0.10 / +0.64%
|
15.00
|
16.40
|
15.00
|
15.80
|
15.73
|
15.80
|
53,000
|
|
|
4/26/2022
|
+1.20 / +8.28%
|
14.50
|
15.70
|
13.20
|
15.70
|
14.55
|
15.70
|
312,500
|
|
|
4/25/2022
|
0.00 / 0.00%
|
15.30
|
15.80
|
14.30
|
14.50
|
14.77
|
14.50
|
140,100
|
|
|