|
Closing price on 9/18/2019
|
|
| Open |
20.50 |
| High |
20.90 |
| Low |
20.30 |
| Volume |
180,900 |
| Split-adjusted Price |
18.05 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2019
|
+0.40 / +1.95%
|
20.50
|
20.90
|
20.30
|
20.90
|
20.71
|
18.05
|
180,900
|
|
|
9/17/2019
|
-0.40 / -1.91%
|
20.90
|
21.10
|
20.50
|
20.50
|
20.75
|
17.71
|
214,700
|
|
|
9/16/2019
|
+0.50 / +2.45%
|
21.00
|
21.50
|
20.50
|
20.90
|
20.79
|
18.05
|
155,800
|
|
|
9/13/2019
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.30
|
20.40
|
20.44
|
17.62
|
122,300
|
|
|
9/12/2019
|
+0.60 / +3.05%
|
20.10
|
20.30
|
19.70
|
20.30
|
19.93
|
17.53
|
78,400
|
|
|
9/11/2019
|
-0.20 / -1.01%
|
20.10
|
20.10
|
19.10
|
19.70
|
19.42
|
17.02
|
106,900
|
|
|
9/10/2019
|
-0.70 / -3.40%
|
20.80
|
20.80
|
19.20
|
19.90
|
19.96
|
17.19
|
229,800
|
|
|
9/9/2019
|
-0.10 / -0.48%
|
18.70
|
21.00
|
18.70
|
20.60
|
20.44
|
17.79
|
65,300
|
|
|
9/6/2019
|
+0.20 / +0.98%
|
20.80
|
20.80
|
20.60
|
20.70
|
20.69
|
17.88
|
104,900
|
|
|
9/5/2019
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.66
|
17.71
|
92,700
|
|
|
9/4/2019
|
+0.40 / +1.99%
|
20.50
|
20.80
|
20.20
|
20.50
|
20.47
|
17.71
|
133,700
|
|
|
9/3/2019
|
-0.10 / -0.50%
|
20.00
|
20.40
|
20.00
|
20.10
|
20.15
|
17.36
|
98,100
|
|
|
8/30/2019
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.00
|
20.20
|
20.18
|
17.45
|
161,000
|
|
|
8/29/2019
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.20
|
20.30
|
20.36
|
17.53
|
94,300
|
|
|
8/28/2019
|
+0.30 / +1.49%
|
20.90
|
20.90
|
20.20
|
20.50
|
20.45
|
17.71
|
219,400
|
|
|
8/27/2019
|
-0.40 / -1.94%
|
20.60
|
20.90
|
20.20
|
20.20
|
20.54
|
17.45
|
292,400
|
|
|
8/26/2019
|
-0.80 / -3.74%
|
21.20
|
21.20
|
20.30
|
20.60
|
20.71
|
17.79
|
396,100
|
|
|
8/23/2019
|
+0.10 / +0.47%
|
21.30
|
21.50
|
21.00
|
21.40
|
21.34
|
18.48
|
157,300
|
|
|
8/22/2019
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.33
|
18.40
|
235,000
|
|
|
8/21/2019
|
+0.20 / +0.94%
|
20.80
|
22.00
|
20.00
|
21.50
|
21.55
|
18.57
|
374,800
|
|
|
8/20/2019
|
-0.20 / -0.93%
|
21.40
|
21.50
|
21.30
|
21.30
|
21.36
|
18.40
|
189,700
|
|
|
8/19/2019
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.40
|
21.50
|
21.50
|
18.57
|
106,400
|
|
|
8/16/2019
|
+0.10 / +0.47%
|
21.40
|
21.80
|
21.10
|
21.50
|
21.40
|
18.57
|
258,700
|
|
|
8/15/2019
|
-0.40 / -1.83%
|
21.70
|
21.70
|
21.30
|
21.40
|
21.39
|
18.48
|
116,600
|
|
|
8/14/2019
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.60
|
21.80
|
21.75
|
18.83
|
81,000
|
|
|
8/13/2019
|
-0.50 / -2.25%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.78
|
18.74
|
153,700
|
|
|
8/12/2019
|
+0.30 / +1.37%
|
22.20
|
24.00
|
21.90
|
22.20
|
22.59
|
19.17
|
293,800
|
|
|
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
|
|
|