|
Closing price on 8/6/2018
|
|
| Open |
17.30 |
| High |
17.80 |
| Low |
17.00 |
| Volume |
195,600 |
| Split-adjusted Price |
14.86 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2018
|
-0.10 / -0.58%
|
17.30
|
17.80
|
17.00
|
17.20
|
17.42
|
14.86
|
195,600
|
|
|
8/3/2018
|
+0.80 / +4.85%
|
16.90
|
18.00
|
16.90
|
17.30
|
17.39
|
14.94
|
289,400
|
|
|
8/2/2018
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.52
|
14.25
|
142,000
|
|
|
8/1/2018
|
+0.80 / +5.10%
|
15.70
|
16.70
|
15.50
|
16.50
|
16.13
|
14.25
|
227,000
|
|
|
7/31/2018
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.71
|
13.56
|
54,800
|
|
|
7/30/2018
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.50
|
15.80
|
15.73
|
13.65
|
73,400
|
|
|
7/27/2018
|
+1.40 / +9.66%
|
14.70
|
15.90
|
14.70
|
15.90
|
15.52
|
13.73
|
375,000
|
|
|
7/26/2018
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.34
|
12.52
|
43,100
|
|
|
7/25/2018
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.61
|
12.70
|
28,300
|
|
|
7/24/2018
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.46
|
12.61
|
62,200
|
|
|
7/23/2018
|
-0.10 / -0.69%
|
14.50
|
14.70
|
14.40
|
14.40
|
14.56
|
12.44
|
53,600
|
|
|
7/20/2018
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.50
|
12.52
|
76,800
|
|
|
7/19/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.64
|
12.61
|
68,200
|
|
|
7/18/2018
|
+0.60 / +4.29%
|
14.30
|
14.90
|
14.10
|
14.60
|
14.43
|
12.61
|
71,700
|
|
|
7/17/2018
|
-0.40 / -2.78%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.11
|
12.09
|
43,900
|
|
|
7/16/2018
|
+0.60 / +4.35%
|
13.90
|
14.40
|
13.80
|
14.40
|
14.13
|
12.44
|
24,000
|
|
|
7/13/2018
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.83
|
11.92
|
63,000
|
|
|
7/12/2018
|
-0.10 / -0.72%
|
14.20
|
14.50
|
13.80
|
13.80
|
14.07
|
11.92
|
73,200
|
|
|
7/11/2018
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.70
|
13.90
|
13.85
|
12.01
|
65,500
|
|
|
7/10/2018
|
+0.10 / +0.70%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.19
|
12.35
|
15,800
|
|
|
7/9/2018
|
0.00 / 0.00%
|
14.30
|
14.70
|
13.90
|
14.20
|
14.38
|
12.26
|
66,000
|
|
|
7/6/2018
|
+0.40 / +2.90%
|
13.80
|
14.20
|
13.80
|
14.20
|
13.92
|
12.26
|
32,200
|
|
|
7/5/2018
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.30
|
13.80
|
13.76
|
11.92
|
51,300
|
|
|
7/4/2018
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.11
|
12.26
|
48,900
|
|
|
7/3/2018
|
-0.40 / -2.70%
|
14.90
|
14.90
|
14.30
|
14.40
|
14.40
|
12.44
|
58,300
|
|
|
7/2/2018
|
-0.60 / -3.90%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.77
|
12.78
|
55,900
|
|
|
6/29/2018
|
+0.20 / +1.32%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.17
|
13.30
|
15,100
|
|
|
6/28/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.05
|
13.13
|
17,400
|
|
|
6/27/2018
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
15.20
|
15.68
|
13.13
|
77,300
|
|
|
6/26/2018
|
-0.40 / -2.56%
|
15.50
|
15.50
|
14.80
|
15.20
|
14.86
|
13.13
|
30,100
|
|
|