|
Closing price on 9/8/2017
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
164,600 |
| Split-adjusted Price |
12.35 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2017
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.00
|
14.30
|
14.30
|
12.35
|
164,600
|
|
|
9/7/2017
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.00
|
14.30
|
14.29
|
12.35
|
286,100
|
|
|
9/6/2017
|
+0.80 / +5.97%
|
13.40
|
14.40
|
13.40
|
14.20
|
14.03
|
12.26
|
604,000
|
|
|
9/5/2017
|
+0.10 / +0.75%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.37
|
11.57
|
153,090
|
|
|
9/1/2017
|
+0.80 / +6.40%
|
12.60
|
13.30
|
12.60
|
13.30
|
13.05
|
11.49
|
195,640
|
|
|
8/31/2017
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.54
|
10.80
|
124,200
|
|
|
8/30/2017
|
-0.20 / -1.54%
|
12.80
|
13.00
|
12.50
|
12.80
|
12.74
|
11.06
|
42,790
|
|
|
8/29/2017
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.95
|
11.23
|
18,400
|
|
|
8/28/2017
|
-0.30 / -2.26%
|
13.50
|
13.60
|
13.00
|
13.00
|
13.25
|
11.23
|
77,500
|
|
|
8/25/2017
|
+0.70 / +5.56%
|
12.80
|
13.40
|
12.60
|
13.30
|
13.11
|
11.49
|
197,190
|
|
|
8/24/2017
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.54
|
10.88
|
62,820
|
|
|
8/23/2017
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.42
|
10.80
|
48,800
|
|
|
8/22/2017
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.46
|
10.71
|
61,000
|
|
|
8/21/2017
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.41
|
10.80
|
22,800
|
|
|
8/18/2017
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.27
|
10.71
|
17,706
|
|
|
8/17/2017
|
-0.40 / -3.15%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.44
|
10.62
|
77,000
|
|
|
8/16/2017
|
+0.30 / +2.42%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.43
|
10.97
|
57,400
|
|
|
8/15/2017
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.34
|
10.71
|
66,200
|
|
|
8/14/2017
|
+0.20 / +1.61%
|
12.50
|
12.80
|
12.30
|
12.60
|
12.54
|
10.88
|
134,440
|
|
|
8/11/2017
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.37
|
10.71
|
62,610
|
|
|
8/10/2017
|
+0.10 / +0.80%
|
12.00
|
12.80
|
12.00
|
12.60
|
12.15
|
10.88
|
10,900
|
|
|
8/9/2017
|
-0.40 / -3.10%
|
12.70
|
12.80
|
11.90
|
12.50
|
12.45
|
10.80
|
168,000
|
|
|
8/8/2017
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
11.14
|
101,200
|
|
|
8/7/2017
|
-0.30 / -2.26%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.31
|
11.23
|
172,570
|
|
|
8/4/2017
|
+0.80 / +6.40%
|
12.50
|
13.50
|
12.30
|
13.30
|
12.90
|
11.49
|
198,510
|
|
|
8/3/2017
|
-0.20 / -1.57%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.52
|
10.80
|
100,000
|
|
|
8/2/2017
|
+0.20 / +1.60%
|
12.50
|
13.10
|
12.30
|
12.70
|
12.65
|
10.97
|
178,870
|
|
|
8/1/2017
|
+0.90 / +7.76%
|
11.80
|
12.70
|
11.80
|
12.50
|
12.49
|
10.80
|
415,750
|
|
|
7/31/2017
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.69
|
10.02
|
30,710
|
|
|
7/28/2017
|
+0.30 / +2.61%
|
11.60
|
12.20
|
11.60
|
11.80
|
11.83
|
10.19
|
231,710
|
|
|