|
Closing price on 1/28/2021
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
14.80 |
| Volume |
515,500 |
| Split-adjusted Price |
13.96 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2021
|
-1.60 / -9.76%
|
16.40
|
16.40
|
14.80
|
14.80
|
15.03
|
13.96
|
515,500
|
|
|
1/27/2021
|
-1.60 / -8.89%
|
17.70
|
17.90
|
16.30
|
16.40
|
16.99
|
15.47
|
486,500
|
|
|
1/26/2021
|
-1.60 / -8.16%
|
19.60
|
19.60
|
17.70
|
18.00
|
18.32
|
16.98
|
462,900
|
|
|
1/25/2021
|
-0.30 / -1.51%
|
19.80
|
19.90
|
19.20
|
19.60
|
19.49
|
18.49
|
391,300
|
|
|
1/22/2021
|
-0.30 / -1.49%
|
20.20
|
20.60
|
19.90
|
19.90
|
20.31
|
18.78
|
457,000
|
|
|
1/21/2021
|
+0.70 / +3.59%
|
19.70
|
20.50
|
19.20
|
20.20
|
19.84
|
19.06
|
474,300
|
|
|
1/20/2021
|
0.00 / 0.00%
|
19.50
|
19.70
|
17.60
|
19.50
|
18.61
|
18.40
|
716,900
|
|
|
1/19/2021
|
-2.10 / -9.72%
|
21.80
|
21.80
|
19.50
|
19.50
|
19.96
|
18.40
|
868,100
|
|
|
1/18/2021
|
-0.60 / -2.70%
|
22.00
|
22.20
|
21.50
|
21.60
|
21.82
|
20.38
|
466,200
|
|
|
1/15/2021
|
+0.90 / +4.23%
|
21.40
|
22.30
|
21.20
|
22.20
|
21.78
|
20.95
|
793,600
|
|
|
1/14/2021
|
0.00 / 0.00%
|
21.50
|
21.70
|
20.50
|
21.30
|
21.04
|
20.10
|
436,100
|
|
|
1/13/2021
|
-0.70 / -3.18%
|
22.00
|
22.50
|
21.10
|
21.30
|
21.81
|
20.10
|
683,650
|
|
|
1/12/2021
|
+0.60 / +2.80%
|
23.20
|
23.50
|
20.70
|
22.00
|
22.01
|
20.76
|
871,900
|
|
|
1/11/2021
|
+1.90 / +9.74%
|
19.80
|
21.40
|
19.80
|
21.40
|
20.74
|
20.19
|
1,559,200
|
|
|
1/8/2021
|
+1.10 / +5.98%
|
18.50
|
19.50
|
18.50
|
19.50
|
18.88
|
18.40
|
1,063,700
|
|
|
1/7/2021
|
+0.30 / +1.66%
|
18.40
|
18.60
|
17.90
|
18.40
|
18.28
|
17.36
|
620,000
|
|
|
1/6/2021
|
+0.10 / +0.56%
|
18.20
|
18.60
|
18.00
|
18.10
|
18.25
|
17.08
|
657,200
|
|
|
1/5/2021
|
-0.40 / -2.17%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.14
|
16.98
|
410,800
|
|
|
1/4/2021
|
+0.40 / +2.22%
|
18.20
|
18.60
|
18.00
|
18.40
|
18.29
|
17.36
|
579,100
|
|
|
12/31/2020
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.70
|
18.00
|
17.92
|
16.98
|
332,300
|
|
|
12/30/2020
|
-0.40 / -2.16%
|
18.50
|
18.50
|
17.80
|
18.10
|
18.12
|
17.08
|
358,000
|
|
|
12/29/2020
|
-0.10 / -0.54%
|
18.80
|
19.20
|
18.40
|
18.50
|
18.79
|
17.45
|
601,700
|
|
|
12/28/2020
|
+0.90 / +5.08%
|
17.80
|
19.00
|
17.60
|
18.60
|
18.36
|
17.55
|
1,069,300
|
|
|
12/25/2020
|
+0.40 / +2.31%
|
17.30
|
17.70
|
17.10
|
17.70
|
17.41
|
16.70
|
246,600
|
|
|
12/24/2020
|
-0.30 / -1.70%
|
17.70
|
17.90
|
16.80
|
17.30
|
17.26
|
16.32
|
476,900
|
|
|
12/23/2020
|
-0.60 / -3.30%
|
18.20
|
18.50
|
17.60
|
17.60
|
18.06
|
16.61
|
896,100
|
|
|
12/22/2020
|
+0.70 / +4.00%
|
15.90
|
18.60
|
15.90
|
18.20
|
17.77
|
17.17
|
778,300
|
|
|
12/21/2020
|
+0.50 / +2.94%
|
17.20
|
17.90
|
17.20
|
17.50
|
17.52
|
16.51
|
644,800
|
|
|
12/18/2020
|
+0.50 / +3.03%
|
16.50
|
17.20
|
16.50
|
17.00
|
16.94
|
16.04
|
671,300
|
|
|
12/17/2020
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.57
|
15.57
|
282,400
|
|
|