|
Closing price on 10/19/2017
|
|
| Open |
15.60 |
| High |
17.00 |
| Low |
15.50 |
| Volume |
246,615 |
| Split-adjusted Price |
14.68 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
+1.20 / +7.59%
|
15.60
|
17.00
|
15.50
|
17.00
|
16.22
|
14.68
|
246,615
|
|
|
10/18/2017
|
-0.90 / -5.39%
|
16.60
|
16.70
|
15.50
|
15.80
|
15.98
|
13.65
|
410,855
|
|
|
10/17/2017
|
-0.60 / -3.47%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.94
|
14.42
|
207,100
|
|
|
10/16/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.40
|
14.94
|
79,500
|
|
|
10/13/2017
|
+0.30 / +1.76%
|
17.00
|
17.80
|
16.90
|
17.30
|
17.59
|
14.94
|
244,970
|
|
|
10/12/2017
|
-0.60 / -3.41%
|
17.30
|
17.60
|
17.00
|
17.00
|
17.44
|
14.68
|
307,890
|
|
|
10/11/2017
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.20
|
17.60
|
17.45
|
15.20
|
189,640
|
|
|
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
|
|
|