|
Closing price on 1/5/2023
|
|
| Open |
12.00 |
| High |
13.20 |
| Low |
11.70 |
| Volume |
117,800 |
| Split-adjusted Price |
12.80 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
-0.10 / -0.78%
|
12.00
|
13.20
|
11.70
|
12.80
|
12.76
|
12.80
|
117,800
|
|
|
1/4/2023
|
+1.10 / +9.32%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.73
|
12.90
|
452,300
|
|
|
1/3/2023
|
+0.50 / +4.42%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.76
|
11.80
|
60,000
|
|
|
12/30/2022
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.45
|
11.30
|
37,000
|
|
|
12/29/2022
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
22,800
|
|
|
12/28/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.53
|
11.60
|
61,000
|
|
|
12/27/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.20
|
11.60
|
11.40
|
11.60
|
71,600
|
|
|
12/26/2022
|
-0.30 / -2.52%
|
12.00
|
12.20
|
11.20
|
11.60
|
11.72
|
11.60
|
53,300
|
|
|
12/23/2022
|
+0.30 / +2.59%
|
11.70
|
12.30
|
11.40
|
11.90
|
11.77
|
11.90
|
52,500
|
|
|
12/22/2022
|
+0.10 / +0.87%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.63
|
11.60
|
62,000
|
|
|
12/21/2022
|
-0.40 / -3.36%
|
11.90
|
12.30
|
11.10
|
11.50
|
11.67
|
11.50
|
140,900
|
|
|
12/20/2022
|
-0.40 / -3.25%
|
12.20
|
12.20
|
11.40
|
11.90
|
11.84
|
11.90
|
147,800
|
|
|
12/19/2022
|
-0.30 / -2.38%
|
12.60
|
12.70
|
12.20
|
12.30
|
12.45
|
12.30
|
132,700
|
|
|
12/16/2022
|
-0.20 / -1.56%
|
12.50
|
12.70
|
12.10
|
12.60
|
12.48
|
12.60
|
108,200
|
|
|
12/15/2022
|
-0.10 / -0.78%
|
12.90
|
13.20
|
12.50
|
12.80
|
12.97
|
12.80
|
140,700
|
|
|
12/14/2022
|
+0.60 / +4.88%
|
12.50
|
13.20
|
12.40
|
12.90
|
12.74
|
12.90
|
215,300
|
|
|
12/13/2022
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.07
|
12.30
|
80,400
|
|
|
12/12/2022
|
-0.30 / -2.44%
|
12.50
|
12.80
|
11.90
|
12.00
|
12.39
|
12.00
|
132,500
|
|
|
12/9/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.30
|
12.03
|
12.30
|
116,900
|
|
|
12/8/2022
|
+0.10 / +0.82%
|
12.70
|
12.80
|
12.00
|
12.30
|
12.47
|
12.30
|
197,200
|
|
|
12/7/2022
|
-0.60 / -4.69%
|
12.80
|
13.10
|
12.00
|
12.20
|
12.49
|
12.20
|
119,900
|
|
|
12/6/2022
|
-0.80 / -5.88%
|
13.50
|
13.60
|
12.80
|
12.80
|
13.15
|
12.80
|
262,400
|
|
|
12/5/2022
|
+0.60 / +4.62%
|
13.60
|
14.10
|
13.00
|
13.60
|
13.60
|
13.60
|
242,400
|
|
|
12/2/2022
|
+1.10 / +9.24%
|
12.00
|
13.00
|
11.70
|
13.00
|
12.55
|
13.00
|
250,000
|
|
|
12/1/2022
|
-0.40 / -3.25%
|
12.50
|
13.00
|
11.80
|
11.90
|
12.41
|
11.90
|
338,700
|
|
|
11/30/2022
|
+0.20 / +1.65%
|
12.00
|
12.70
|
12.00
|
12.30
|
12.26
|
12.30
|
174,500
|
|
|
11/29/2022
|
+0.60 / +5.22%
|
11.50
|
12.50
|
11.00
|
12.10
|
11.54
|
12.10
|
500,200
|
|
|
11/28/2022
|
+0.40 / +3.60%
|
11.10
|
12.00
|
11.10
|
11.50
|
11.46
|
11.50
|
211,400
|
|
|
11/25/2022
|
+0.60 / +5.71%
|
11.00
|
11.10
|
10.50
|
11.10
|
10.79
|
11.10
|
57,500
|
|
|
11/24/2022
|
-0.40 / -3.67%
|
10.30
|
10.70
|
10.30
|
10.50
|
10.45
|
10.50
|
37,100
|
|
|