|
Closing price on 1/5/2022
|
|
| Open |
20.00 |
| High |
20.50 |
| Low |
19.20 |
| Volume |
200,400 |
| Split-adjusted Price |
19.70 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2021
|
-0.20 / -1.08%
|
18.50
|
19.20
|
18.30
|
18.30
|
18.68
|
18.30
|
399,400
|
|
|
12/9/2021
|
+1.60 / +9.47%
|
16.90
|
18.50
|
16.70
|
18.50
|
18.06
|
18.50
|
751,800
|
|
|
12/8/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.90
|
16.84
|
16.90
|
101,400
|
|
|
12/7/2021
|
+0.70 / +4.32%
|
16.10
|
16.90
|
16.00
|
16.90
|
16.63
|
16.90
|
131,300
|
|
|
12/6/2021
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.18
|
16.20
|
122,000
|
|
|
12/3/2021
|
-0.20 / -1.22%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.36
|
16.20
|
84,500
|
|
|
12/2/2021
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.30
|
16.40
|
16.56
|
16.40
|
162,600
|
|
|
12/1/2021
|
+0.40 / +2.48%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.26
|
16.50
|
76,000
|
|
|
11/30/2021
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.10
|
16.10
|
16.33
|
16.10
|
113,300
|
|
|
11/29/2021
|
-0.30 / -1.83%
|
16.00
|
16.40
|
15.50
|
16.10
|
15.94
|
16.10
|
61,600
|
|
|
11/26/2021
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.35
|
16.40
|
74,000
|
|
|
11/25/2021
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.20
|
16.60
|
16.51
|
16.60
|
36,100
|
|
|
11/24/2021
|
+0.10 / +0.61%
|
16.40
|
17.00
|
16.40
|
16.50
|
16.67
|
16.50
|
90,500
|
|
|