|
Closing price on 10/10/2017
|
|
| Open |
16.80 |
| High |
17.80 |
| Low |
16.60 |
| Volume |
224,700 |
| Split-adjusted Price |
15.37 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2017
|
+1.00 / +5.95%
|
16.80
|
17.80
|
16.60
|
17.80
|
17.24
|
15.37
|
224,700
|
|
|
10/9/2017
|
+0.60 / +3.70%
|
16.20
|
17.10
|
16.20
|
16.80
|
16.65
|
14.51
|
554,970
|
|
|
10/6/2017
|
+0.10 / +0.62%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.15
|
13.99
|
72,640
|
|
|
10/5/2017
|
+0.20 / +1.26%
|
15.80
|
16.10
|
15.70
|
16.10
|
15.82
|
13.91
|
57,000
|
|
|
10/4/2017
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
15.90
|
16.08
|
13.73
|
90,900
|
|
|
10/3/2017
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.50
|
15.90
|
15.82
|
13.73
|
117,405
|
|
|
10/2/2017
|
-0.10 / -0.63%
|
16.00
|
16.40
|
15.90
|
15.90
|
16.12
|
13.73
|
121,200
|
|
|
9/29/2017
|
+0.50 / +3.23%
|
16.00
|
16.20
|
15.70
|
16.00
|
15.89
|
13.82
|
286,200
|
|
|
9/28/2017
|
-0.50 / -3.13%
|
16.00
|
16.30
|
15.50
|
15.50
|
15.96
|
13.39
|
106,850
|
|
|
9/27/2017
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.03
|
13.82
|
25,080
|
|
|
9/26/2017
|
+0.60 / +3.85%
|
15.70
|
16.50
|
15.60
|
16.20
|
15.99
|
13.99
|
198,100
|
|
|
9/25/2017
|
-0.30 / -1.89%
|
15.70
|
16.00
|
15.10
|
15.60
|
15.74
|
13.47
|
160,000
|
|
|
9/22/2017
|
-0.30 / -1.85%
|
15.70
|
16.30
|
15.70
|
15.90
|
15.93
|
13.73
|
81,100
|
|
|
9/21/2017
|
+0.20 / +1.25%
|
16.00
|
16.50
|
16.00
|
16.20
|
16.17
|
13.99
|
42,600
|
|
|
9/20/2017
|
-0.40 / -2.44%
|
16.50
|
16.50
|
15.60
|
16.00
|
16.07
|
13.82
|
104,800
|
|
|
9/19/2017
|
-0.90 / -5.20%
|
17.80
|
17.80
|
16.30
|
16.40
|
16.68
|
14.17
|
224,400
|
|
|
9/18/2017
|
+1.10 / +6.79%
|
16.20
|
17.30
|
16.00
|
17.30
|
16.62
|
14.94
|
266,880
|
|
|
9/15/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.20
|
15.96
|
13.99
|
107,800
|
|
|
9/14/2017
|
+1.40 / +9.46%
|
14.80
|
16.20
|
14.60
|
16.20
|
15.83
|
13.99
|
383,800
|
|
|
9/13/2017
|
+0.70 / +4.96%
|
14.10
|
15.00
|
14.10
|
14.80
|
14.69
|
12.78
|
153,800
|
|
|
9/12/2017
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.12
|
12.18
|
67,610
|
|
|
9/11/2017
|
-0.20 / -1.40%
|
14.40
|
14.50
|
14.10
|
14.10
|
14.18
|
12.18
|
246,400
|
|
|
9/8/2017
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.00
|
14.30
|
14.30
|
12.35
|
164,600
|
|
|
9/7/2017
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.00
|
14.30
|
14.29
|
12.35
|
286,100
|
|
|
9/6/2017
|
+0.80 / +5.97%
|
13.40
|
14.40
|
13.40
|
14.20
|
14.03
|
12.26
|
604,000
|
|
|
9/5/2017
|
+0.10 / +0.75%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.37
|
11.57
|
153,090
|
|
|
9/1/2017
|
+0.80 / +6.40%
|
12.60
|
13.30
|
12.60
|
13.30
|
13.05
|
11.49
|
195,640
|
|
|
8/31/2017
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.54
|
10.80
|
124,200
|
|
|
8/30/2017
|
-0.20 / -1.54%
|
12.80
|
13.00
|
12.50
|
12.80
|
12.74
|
11.06
|
42,790
|
|
|
8/29/2017
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.95
|
11.23
|
18,400
|
|
|