|
Closing price on 1/20/2016
|
|
| Open |
22.00 |
| High |
22.40 |
| Low |
20.60 |
| Volume |
167,700 |
| Split-adjusted Price |
15.70 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2016
|
-1.90 / -8.33%
|
22.00
|
22.40
|
20.60
|
20.90
|
21.48
|
15.70
|
167,700
|
|
|
1/19/2016
|
+0.30 / +1.33%
|
22.50
|
22.90
|
21.90
|
22.80
|
22.50
|
17.13
|
76,500
|
|
|
1/18/2016
|
-2.40 / -9.64%
|
24.00
|
24.00
|
22.50
|
22.50
|
22.74
|
16.90
|
261,020
|
|
|
1/15/2016
|
-0.40 / -1.58%
|
25.30
|
25.30
|
24.70
|
24.90
|
24.93
|
18.71
|
61,200
|
|
|
1/14/2016
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.90
|
25.30
|
25.06
|
19.01
|
65,000
|
|
|
1/13/2016
|
0.00 / 0.00%
|
25.00
|
26.30
|
24.80
|
25.30
|
25.70
|
19.01
|
79,116
|
|
|
1/12/2016
|
-0.70 / -2.69%
|
24.80
|
25.40
|
23.50
|
25.30
|
25.07
|
19.01
|
83,100
|
|
|
1/11/2016
|
-0.60 / -2.26%
|
25.80
|
26.50
|
25.80
|
26.00
|
26.19
|
19.53
|
58,300
|
|
|
1/8/2016
|
-0.30 / -1.12%
|
26.80
|
26.80
|
25.80
|
26.60
|
26.50
|
19.98
|
117,700
|
|
|
1/7/2016
|
-0.80 / -2.89%
|
27.30
|
27.30
|
25.20
|
26.90
|
26.44
|
20.21
|
314,900
|
|
|
1/6/2016
|
+0.20 / +0.73%
|
27.70
|
27.80
|
27.50
|
27.70
|
27.56
|
20.81
|
46,800
|
|
|
1/5/2016
|
-0.40 / -1.43%
|
27.70
|
27.80
|
27.50
|
27.50
|
27.63
|
20.66
|
105,200
|
|
|
1/4/2016
|
-0.10 / -0.36%
|
28.20
|
28.40
|
27.80
|
27.90
|
28.00
|
20.96
|
92,516
|
|
|
12/31/2015
|
-0.20 / -0.71%
|
27.90
|
28.20
|
27.80
|
28.00
|
27.96
|
21.04
|
64,300
|
|
|
12/30/2015
|
+0.30 / +1.08%
|
28.30
|
28.50
|
27.90
|
28.20
|
28.24
|
21.19
|
65,300
|
|
|
12/29/2015
|
+0.20 / +0.72%
|
27.50
|
28.00
|
27.30
|
27.90
|
27.65
|
20.96
|
91,000
|
|
|
12/28/2015
|
-1.10 / -3.82%
|
28.50
|
28.80
|
27.70
|
27.70
|
28.15
|
20.81
|
144,400
|
|
|
12/25/2015
|
-1.00 / -3.36%
|
30.00
|
30.00
|
28.80
|
28.80
|
29.33
|
21.64
|
170,800
|
|
|
12/24/2015
|
+1.20 / +4.20%
|
29.20
|
30.50
|
29.20
|
29.80
|
29.81
|
22.39
|
308,000
|
|
|
12/23/2015
|
+0.90 / +3.25%
|
27.70
|
28.70
|
27.70
|
28.60
|
28.38
|
21.49
|
261,600
|
|
|
12/22/2015
|
+0.60 / +2.21%
|
27.10
|
28.00
|
27.10
|
27.70
|
27.50
|
20.81
|
233,900
|
|
|
12/21/2015
|
-1.40 / -4.91%
|
28.40
|
28.90
|
27.10
|
27.10
|
27.52
|
20.36
|
226,000
|
|
|
12/18/2015
|
-0.70 / -2.40%
|
29.00
|
29.20
|
28.40
|
28.50
|
28.58
|
21.41
|
81,026
|
|
|
12/17/2015
|
-0.50 / -1.68%
|
29.30
|
29.60
|
29.00
|
29.20
|
29.19
|
21.94
|
108,200
|
|
|
12/16/2015
|
+0.40 / +1.37%
|
29.40
|
30.00
|
29.40
|
29.70
|
29.76
|
22.31
|
87,400
|
|
|
12/15/2015
|
+0.30 / +1.03%
|
29.50
|
30.00
|
29.20
|
29.30
|
29.32
|
22.01
|
77,600
|
|
|
12/14/2015
|
-2.00 / -6.45%
|
31.00
|
31.20
|
28.90
|
29.00
|
29.39
|
21.79
|
327,200
|
|
|
12/11/2015
|
-0.40 / -1.27%
|
31.00
|
31.40
|
30.90
|
31.00
|
31.12
|
23.29
|
82,800
|
|
|
12/10/2015
|
-0.20 / -0.63%
|
31.70
|
31.70
|
30.90
|
31.40
|
31.08
|
23.59
|
29,600
|
|
|
12/9/2015
|
+0.10 / +0.32%
|
32.70
|
32.70
|
31.30
|
31.60
|
31.59
|
23.74
|
30,500
|
|
|