|
Closing price on 7/27/2020
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
13.90 |
| Volume |
366,800 |
| Split-adjusted Price |
12.43 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-1.50 / -9.74%
|
14.90
|
15.00
|
13.90
|
13.90
|
14.26
|
12.43
|
366,800
|
|
|
7/24/2020
|
-1.50 / -8.88%
|
16.80
|
16.90
|
15.30
|
15.40
|
15.99
|
13.77
|
515,100
|
|
|
7/23/2020
|
+0.30 / +1.81%
|
16.70
|
16.90
|
16.40
|
16.90
|
16.74
|
15.11
|
187,200
|
|
|
7/22/2020
|
+0.10 / +0.61%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.68
|
14.84
|
163,300
|
|
|
7/21/2020
|
-0.30 / -1.79%
|
16.80
|
16.90
|
16.40
|
16.50
|
16.60
|
14.75
|
172,200
|
|
|
7/20/2020
|
-0.40 / -2.33%
|
17.40
|
17.50
|
16.70
|
16.80
|
16.92
|
15.02
|
266,000
|
|
|
7/17/2020
|
+0.70 / +4.24%
|
17.00
|
17.80
|
16.90
|
17.20
|
17.36
|
15.38
|
830,400
|
|
|
7/16/2020
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.50
|
16.50
|
16.65
|
14.75
|
97,800
|
|
|
7/15/2020
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.69
|
14.84
|
147,000
|
|
|
7/14/2020
|
+0.30 / +1.83%
|
16.40
|
16.80
|
16.20
|
16.70
|
16.52
|
14.93
|
173,000
|
|
|
7/13/2020
|
-0.20 / -1.20%
|
16.80
|
16.90
|
16.30
|
16.40
|
16.46
|
14.66
|
164,700
|
|
|
7/10/2020
|
-0.10 / -0.60%
|
16.60
|
17.00
|
16.30
|
16.60
|
16.62
|
14.84
|
284,400
|
|
|
7/9/2020
|
+0.30 / +1.83%
|
16.50
|
16.90
|
16.40
|
16.70
|
16.65
|
14.93
|
158,900
|
|
|
7/8/2020
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.25
|
14.66
|
84,800
|
|
|
7/7/2020
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.48
|
14.57
|
122,800
|
|
|
7/6/2020
|
+0.30 / +1.83%
|
16.60
|
17.10
|
16.50
|
16.70
|
16.84
|
14.93
|
168,300
|
|
|
7/3/2020
|
+0.50 / +3.14%
|
16.10
|
16.50
|
15.90
|
16.40
|
16.27
|
14.66
|
241,300
|
|
|
7/2/2020
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.50
|
15.90
|
15.89
|
14.22
|
111,200
|
|
|
7/1/2020
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.30
|
15.90
|
15.67
|
14.22
|
114,700
|
|
|
6/30/2020
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.10
|
15.50
|
15.48
|
13.86
|
220,900
|
|
|
6/29/2020
|
-0.60 / -3.70%
|
16.00
|
16.10
|
15.00
|
15.60
|
15.59
|
13.95
|
249,600
|
|
|
6/26/2020
|
-0.80 / -4.71%
|
17.00
|
17.20
|
16.00
|
16.20
|
16.59
|
14.48
|
344,100
|
|
|
6/25/2020
|
+0.30 / +1.80%
|
17.00
|
17.80
|
16.50
|
17.00
|
17.15
|
15.20
|
445,300
|
|
|
6/24/2020
|
+1.50 / +9.87%
|
15.60
|
16.70
|
15.60
|
16.70
|
16.68
|
14.93
|
969,100
|
|
|
6/23/2020
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.22
|
13.59
|
143,100
|
|
|
6/22/2020
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.10
|
15.40
|
15.35
|
13.77
|
146,600
|
|
|
6/19/2020
|
+1.20 / +8.33%
|
14.40
|
15.60
|
14.40
|
15.60
|
15.00
|
13.95
|
90,600
|
|
|
6/18/2020
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.39
|
12.88
|
58,000
|
|
|
6/17/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.44
|
12.96
|
84,500
|
|
|
6/16/2020
|
+0.30 / +2.11%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.47
|
12.96
|
85,300
|
|
|