Closing price on 1/24/2022
|
|
Open |
19.20 |
High |
19.20 |
Low |
18.50 |
Volume |
165,600 |
Split-adjusted Price |
18.60 |
|
|
PVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2022
|
-0.50 / -2.62%
|
19.20
|
19.20
|
18.50
|
18.60
|
18.78
|
18.60
|
165,600
|
|
1/21/2022
|
+0.60 / +3.24%
|
18.50
|
19.20
|
18.20
|
19.10
|
18.81
|
19.10
|
158,300
|
|
1/20/2022
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.00
|
18.50
|
18.33
|
18.50
|
54,200
|
|
1/19/2022
|
+0.10 / +0.55%
|
18.10
|
18.90
|
18.10
|
18.40
|
18.40
|
18.40
|
60,500
|
|
1/18/2022
|
+0.60 / +3.39%
|
18.50
|
19.20
|
16.80
|
18.30
|
17.88
|
18.30
|
138,700
|
|
1/17/2022
|
-1.00 / -5.35%
|
19.00
|
19.80
|
17.70
|
17.70
|
18.92
|
17.70
|
214,800
|
|
1/14/2022
|
-0.80 / -4.10%
|
19.30
|
19.30
|
18.20
|
18.70
|
18.56
|
18.70
|
179,700
|
|
1/13/2022
|
-0.30 / -1.52%
|
19.80
|
20.00
|
18.50
|
19.50
|
19.39
|
19.50
|
234,200
|
|
1/12/2022
|
+0.40 / +2.06%
|
19.00
|
20.30
|
19.00
|
19.80
|
19.78
|
19.80
|
163,600
|
|
1/11/2022
|
-0.60 / -3.00%
|
19.30
|
19.90
|
19.30
|
19.40
|
19.49
|
19.40
|
80,400
|
|
1/10/2022
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.60
|
20.00
|
19.92
|
20.00
|
377,500
|
|
1/7/2022
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.50
|
20.00
|
19.92
|
20.00
|
194,100
|
|
1/6/2022
|
+0.20 / +1.02%
|
19.20
|
19.90
|
19.10
|
19.90
|
19.58
|
19.90
|
128,700
|
|
1/5/2022
|
-0.40 / -1.99%
|
20.00
|
20.50
|
19.20
|
19.70
|
19.76
|
19.70
|
200,400
|
|
1/4/2022
|
+0.40 / +2.03%
|
19.70
|
20.30
|
19.60
|
20.10
|
20.03
|
20.10
|
207,400
|
|
12/31/2021
|
-0.90 / -4.37%
|
20.60
|
20.80
|
19.60
|
19.70
|
20.24
|
19.70
|
204,700
|
|
12/30/2021
|
+1.10 / +5.64%
|
19.60
|
20.80
|
19.50
|
20.60
|
20.29
|
20.60
|
476,200
|
|
12/29/2021
|
+0.20 / +1.04%
|
19.30
|
19.70
|
19.20
|
19.50
|
19.37
|
19.50
|
76,600
|
|
12/28/2021
|
+0.30 / +1.58%
|
19.40
|
19.80
|
19.20
|
19.30
|
19.51
|
19.30
|
211,100
|
|
12/27/2021
|
+0.20 / +1.06%
|
19.00
|
19.40
|
18.80
|
19.00
|
19.17
|
19.00
|
281,800
|
|
12/24/2021
|
-0.30 / -1.57%
|
19.10
|
19.60
|
18.80
|
18.80
|
19.21
|
18.80
|
173,500
|
|
12/23/2021
|
+0.60 / +3.24%
|
18.50
|
19.40
|
17.80
|
19.10
|
18.70
|
19.10
|
298,700
|
|
12/22/2021
|
+0.40 / +2.21%
|
18.10
|
18.80
|
18.10
|
18.50
|
18.37
|
18.50
|
189,200
|
|
12/21/2021
|
+0.20 / +1.12%
|
17.90
|
18.30
|
17.50
|
18.10
|
18.00
|
18.10
|
127,300
|
|
12/20/2021
|
-0.50 / -2.72%
|
19.00
|
19.00
|
17.80
|
17.90
|
18.08
|
17.90
|
119,000
|
|
12/17/2021
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.30
|
18.40
|
18.54
|
18.40
|
110,300
|
|
12/16/2021
|
-0.20 / -1.08%
|
18.60
|
19.00
|
18.20
|
18.40
|
18.42
|
18.40
|
95,000
|
|
12/15/2021
|
+0.30 / +1.64%
|
18.20
|
19.00
|
18.00
|
18.60
|
18.59
|
18.60
|
221,400
|
|
12/14/2021
|
-0.40 / -2.14%
|
18.40
|
18.60
|
18.20
|
18.30
|
18.32
|
18.30
|
190,200
|
|
12/13/2021
|
+0.40 / +2.19%
|
18.30
|
19.30
|
17.80
|
18.70
|
18.69
|
18.70
|
185,900
|
|
|