|
Closing price on 10/28/2022
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
13.60 |
| Volume |
78,600 |
| Split-adjusted Price |
13.60 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
-0.20 / -1.45%
|
14.00
|
14.30
|
13.60
|
13.60
|
13.89
|
13.60
|
78,600
|
|
|
10/27/2022
|
+0.80 / +6.15%
|
12.60
|
13.90
|
12.60
|
13.80
|
13.38
|
13.80
|
145,100
|
|
|
10/26/2022
|
-0.90 / -6.47%
|
12.60
|
14.00
|
12.60
|
13.00
|
13.30
|
13.00
|
111,600
|
|
|
10/25/2022
|
+0.10 / +0.72%
|
13.90
|
14.80
|
12.60
|
13.90
|
13.67
|
13.90
|
356,200
|
|
|
10/24/2022
|
-1.50 / -9.80%
|
15.30
|
15.90
|
13.80
|
13.80
|
14.29
|
13.80
|
335,100
|
|
|
10/21/2022
|
-1.70 / -10.00%
|
16.90
|
17.50
|
15.30
|
15.30
|
15.95
|
15.30
|
435,800
|
|
|
10/20/2022
|
-0.20 / -1.16%
|
17.60
|
17.70
|
17.00
|
17.00
|
17.19
|
17.00
|
143,300
|
|
|
10/19/2022
|
+0.20 / +1.18%
|
17.00
|
17.60
|
16.80
|
17.20
|
17.16
|
17.20
|
187,400
|
|
|
10/18/2022
|
-0.50 / -2.86%
|
17.80
|
18.20
|
17.00
|
17.00
|
17.45
|
17.00
|
303,000
|
|
|
10/17/2022
|
+0.70 / +4.17%
|
16.70
|
17.50
|
16.50
|
17.50
|
17.13
|
17.50
|
297,300
|
|
|
10/14/2022
|
+0.40 / +2.44%
|
16.60
|
17.20
|
16.60
|
16.80
|
16.84
|
16.80
|
294,900
|
|
|
10/13/2022
|
-0.30 / -1.80%
|
16.90
|
16.90
|
16.00
|
16.40
|
16.38
|
16.40
|
232,200
|
|
|
10/12/2022
|
+0.30 / +1.83%
|
16.40
|
17.40
|
15.50
|
16.70
|
16.84
|
16.70
|
253,300
|
|
|
10/11/2022
|
-1.80 / -9.89%
|
18.10
|
18.20
|
16.40
|
16.40
|
17.02
|
16.40
|
550,500
|
|
|
10/10/2022
|
+0.70 / +4.00%
|
17.40
|
18.40
|
17.40
|
18.20
|
18.08
|
18.20
|
487,700
|
|
|
10/7/2022
|
+1.00 / +6.06%
|
16.50
|
17.50
|
16.00
|
17.50
|
16.78
|
17.50
|
566,600
|
|
|
10/6/2022
|
-0.50 / -2.94%
|
17.40
|
17.60
|
16.30
|
16.50
|
16.99
|
16.50
|
339,800
|
|
|
10/5/2022
|
+1.20 / +7.59%
|
16.10
|
17.30
|
16.10
|
17.00
|
16.83
|
17.00
|
293,600
|
|
|
10/4/2022
|
+0.30 / +1.94%
|
15.50
|
16.50
|
15.00
|
15.80
|
15.93
|
15.80
|
382,300
|
|
|
10/3/2022
|
-1.70 / -9.88%
|
16.60
|
17.10
|
15.50
|
15.50
|
16.34
|
15.50
|
253,900
|
|
|
9/30/2022
|
+1.00 / +6.17%
|
16.00
|
17.30
|
16.00
|
17.20
|
16.63
|
17.20
|
480,900
|
|
|
9/29/2022
|
-1.80 / -10.00%
|
18.30
|
18.80
|
16.20
|
16.20
|
17.21
|
16.20
|
684,000
|
|
|
9/28/2022
|
-0.90 / -4.76%
|
18.90
|
19.20
|
17.60
|
18.00
|
18.16
|
18.00
|
847,400
|
|
|
9/27/2022
|
-2.10 / -10.00%
|
21.00
|
22.00
|
18.90
|
18.90
|
20.26
|
18.90
|
790,800
|
|
|
9/26/2022
|
0.00 / 0.00%
|
21.20
|
21.70
|
19.60
|
21.00
|
20.67
|
21.00
|
724,200
|
|
|
9/23/2022
|
+1.90 / +9.95%
|
19.20
|
21.00
|
19.20
|
21.00
|
20.40
|
21.00
|
1,491,600
|
|
|
9/22/2022
|
0.00 / 0.00%
|
18.60
|
19.20
|
18.60
|
19.10
|
18.95
|
19.10
|
154,300
|
|
|
9/21/2022
|
+0.50 / +2.69%
|
19.00
|
19.40
|
18.60
|
19.10
|
18.93
|
19.10
|
314,900
|
|
|
9/20/2022
|
-0.20 / -1.06%
|
18.80
|
19.50
|
18.40
|
18.60
|
18.77
|
18.60
|
226,400
|
|
|
9/19/2022
|
+0.20 / +1.08%
|
18.60
|
20.20
|
18.50
|
18.80
|
19.06
|
18.80
|
412,000
|
|
|