|
Closing price on 10/5/2021
|
|
| Open |
17.20 |
| High |
17.60 |
| Low |
17.00 |
| Volume |
319,110 |
| Split-adjusted Price |
16.23 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.00
|
17.20
|
17.22
|
16.23
|
319,110
|
|
|
10/4/2021
|
+1.10 / +6.83%
|
15.40
|
17.70
|
15.40
|
17.20
|
17.23
|
16.23
|
1,219,600
|
|
|
10/1/2021
|
+0.30 / +1.90%
|
15.80
|
16.30
|
15.40
|
16.10
|
16.00
|
15.19
|
545,800
|
|
|
9/30/2021
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.40
|
15.80
|
15.65
|
14.91
|
126,000
|
|
|
9/29/2021
|
-0.50 / -3.13%
|
16.30
|
16.40
|
15.50
|
15.50
|
15.74
|
14.62
|
125,800
|
|
|
9/28/2021
|
+1.00 / +6.67%
|
15.10
|
16.10
|
14.80
|
16.00
|
15.75
|
15.10
|
388,900
|
|
|
9/27/2021
|
-0.70 / -4.46%
|
15.70
|
16.00
|
15.00
|
15.00
|
15.49
|
14.15
|
144,200
|
|
|
9/24/2021
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.30
|
15.70
|
15.68
|
14.81
|
191,800
|
|
|
9/23/2021
|
-0.10 / -0.63%
|
15.50
|
16.40
|
15.40
|
15.70
|
15.84
|
14.81
|
379,600
|
|
|
9/22/2021
|
+0.90 / +6.04%
|
15.00
|
16.10
|
14.80
|
15.80
|
15.52
|
14.91
|
363,900
|
|
|
9/21/2021
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.30
|
14.90
|
14.51
|
14.06
|
185,000
|
|
|
9/20/2021
|
-0.30 / -1.99%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.94
|
13.96
|
249,200
|
|
|
9/17/2021
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.07
|
14.25
|
148,900
|
|
|
9/16/2021
|
+0.20 / +1.34%
|
15.20
|
15.70
|
15.00
|
15.10
|
15.27
|
14.25
|
291,300
|
|
|
9/15/2021
|
+0.70 / +4.93%
|
14.20
|
15.10
|
14.20
|
14.90
|
14.62
|
14.06
|
241,200
|
|
|
9/14/2021
|
-0.40 / -2.74%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.45
|
13.40
|
85,000
|
|
|
9/13/2021
|
+0.40 / +2.82%
|
14.40
|
14.80
|
14.20
|
14.60
|
14.52
|
13.78
|
239,000
|
|
|
9/10/2021
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.28
|
13.40
|
81,700
|
|
|
9/9/2021
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.20
|
14.40
|
14.37
|
13.59
|
90,900
|
|
|
9/8/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.28
|
13.59
|
27,100
|
|
|
9/7/2021
|
-0.50 / -3.36%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.61
|
13.59
|
105,400
|
|
|
9/6/2021
|
+0.90 / +6.43%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.52
|
14.06
|
245,200
|
|
|
9/1/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.91
|
13.21
|
41,700
|
|
|
8/31/2021
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.80
|
14.00
|
13.97
|
13.21
|
79,000
|
|
|
8/30/2021
|
+0.50 / +3.73%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.72
|
13.11
|
71,300
|
|
|
8/27/2021
|
-0.10 / -0.74%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.39
|
12.64
|
72,800
|
|
|
8/26/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.43
|
12.74
|
50,700
|
|
|
8/25/2021
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.45
|
12.74
|
28,400
|
|
|
8/24/2021
|
+0.30 / +2.29%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.31
|
12.64
|
57,100
|
|
|
8/23/2021
|
-0.60 / -4.38%
|
13.70
|
13.70
|
13.00
|
13.10
|
13.23
|
12.36
|
132,600
|
|
|