|
Closing price on 8/9/2019
|
|
| Open |
22.10 |
| High |
22.30 |
| Low |
21.90 |
| Volume |
211,000 |
| Split-adjusted Price |
18.92 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
0.00 / 0.00%
|
22.10
|
22.30
|
21.90
|
21.90
|
22.12
|
18.92
|
211,000
|
|
|
8/8/2019
|
+0.20 / +0.92%
|
21.70
|
22.10
|
21.70
|
21.90
|
21.94
|
18.92
|
338,700
|
|
|
8/7/2019
|
+0.30 / +1.40%
|
21.40
|
21.90
|
21.30
|
21.70
|
21.48
|
18.74
|
214,600
|
|
|
8/6/2019
|
+0.10 / +0.47%
|
21.30
|
21.70
|
20.90
|
21.40
|
21.30
|
18.48
|
294,000
|
|
|
8/5/2019
|
+0.30 / +1.43%
|
21.00
|
21.90
|
20.80
|
21.30
|
21.34
|
18.40
|
441,200
|
|
|
8/2/2019
|
+0.20 / +0.96%
|
20.70
|
21.00
|
20.40
|
21.00
|
20.65
|
18.14
|
213,900
|
|
|
8/1/2019
|
+0.20 / +0.97%
|
20.80
|
20.80
|
20.60
|
20.80
|
20.70
|
17.97
|
127,200
|
|
|
7/31/2019
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.00
|
20.60
|
20.40
|
17.79
|
187,100
|
|
|
7/30/2019
|
0.00 / 0.00%
|
20.90
|
21.50
|
20.00
|
20.90
|
20.71
|
18.05
|
153,700
|
|
|
7/29/2019
|
+0.20 / +0.97%
|
20.70
|
20.90
|
20.40
|
20.90
|
20.60
|
18.05
|
242,000
|
|
|
7/26/2019
|
+0.20 / +0.98%
|
20.70
|
22.50
|
20.70
|
20.70
|
21.05
|
17.88
|
268,500
|
|
|
7/25/2019
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.43
|
17.71
|
185,300
|
|
|
7/24/2019
|
-0.10 / -0.49%
|
20.40
|
20.90
|
20.30
|
20.40
|
20.50
|
17.62
|
233,000
|
|
|
7/23/2019
|
+0.50 / +2.50%
|
20.00
|
20.60
|
19.00
|
20.50
|
20.22
|
17.71
|
499,700
|
|
|
7/22/2019
|
+0.10 / +0.50%
|
19.90
|
21.00
|
19.80
|
20.00
|
20.44
|
17.27
|
145,200
|
|
|
7/19/2019
|
-0.30 / -1.49%
|
20.40
|
20.40
|
19.80
|
19.90
|
20.04
|
17.19
|
246,101
|
|
|
7/18/2019
|
+0.90 / +4.66%
|
19.30
|
20.40
|
19.20
|
20.20
|
20.01
|
17.45
|
718,400
|
|
|
7/17/2019
|
+0.10 / +0.52%
|
19.10
|
19.30
|
18.70
|
19.30
|
19.10
|
16.67
|
313,500
|
|
|
7/16/2019
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.80
|
19.20
|
19.11
|
16.58
|
566,300
|
|
|
7/15/2019
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.00
|
19.20
|
19.16
|
16.58
|
97,300
|
|
|
7/12/2019
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.10
|
19.30
|
19.21
|
16.67
|
134,900
|
|
|
7/11/2019
|
+0.10 / +0.52%
|
19.20
|
19.40
|
19.10
|
19.20
|
19.19
|
16.58
|
141,500
|
|
|
7/10/2019
|
+0.40 / +2.14%
|
18.70
|
19.10
|
18.70
|
19.10
|
18.95
|
16.50
|
264,000
|
|
|
7/9/2019
|
+0.10 / +0.54%
|
18.80
|
18.80
|
18.50
|
18.70
|
18.63
|
16.15
|
82,200
|
|
|
7/8/2019
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.58
|
16.07
|
135,200
|
|
|
7/5/2019
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.60
|
18.80
|
18.83
|
16.24
|
104,100
|
|
|
7/4/2019
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.70
|
18.80
|
18.81
|
16.24
|
169,600
|
|
|
7/3/2019
|
-0.20 / -1.05%
|
19.20
|
19.20
|
18.80
|
18.80
|
18.90
|
16.24
|
73,000
|
|
|
7/2/2019
|
-0.20 / -1.04%
|
18.80
|
19.30
|
18.80
|
19.00
|
19.03
|
16.41
|
118,600
|
|
|
7/1/2019
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.10
|
19.20
|
19.24
|
16.58
|
131,500
|
|
|