|
Closing price on 11/1/2021
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.30 |
| Volume |
484,700 |
| Split-adjusted Price |
16.40 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2021
|
-0.40 / -2.38%
|
16.80
|
16.90
|
16.30
|
16.40
|
16.61
|
16.40
|
484,700
|
|
|
10/29/2021
|
+0.10 / +0.60%
|
16.70
|
17.10
|
16.60
|
16.80
|
16.77
|
16.80
|
165,100
|
|
|
10/28/2021
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.60
|
17.70
|
17.83
|
16.70
|
309,000
|
|
|
10/27/2021
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.67
|
16.79
|
397,300
|
|
|
10/26/2021
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.47
|
16.51
|
164,100
|
|
|
10/25/2021
|
+0.50 / +2.92%
|
17.10
|
17.80
|
17.10
|
17.60
|
17.61
|
16.61
|
481,100
|
|
|
10/22/2021
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.18
|
16.13
|
209,200
|
|
|
10/21/2021
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.10
|
17.40
|
17.38
|
16.42
|
226,300
|
|
|
10/20/2021
|
+0.10 / +0.58%
|
17.30
|
17.70
|
17.30
|
17.40
|
17.46
|
16.42
|
443,400
|
|
|
10/19/2021
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.35
|
16.32
|
235,900
|
|
|
10/18/2021
|
+0.50 / +2.96%
|
17.30
|
17.60
|
16.90
|
17.40
|
17.36
|
16.42
|
490,300
|
|
|
10/15/2021
|
-0.20 / -1.17%
|
17.20
|
17.50
|
16.80
|
16.90
|
17.12
|
15.95
|
351,200
|
|
|
10/14/2021
|
+0.30 / +1.79%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.13
|
16.13
|
253,600
|
|
|
10/13/2021
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.60
|
16.80
|
16.88
|
15.85
|
239,400
|
|
|
10/12/2021
|
+0.30 / +1.80%
|
16.60
|
17.00
|
16.40
|
17.00
|
16.85
|
16.04
|
315,000
|
|
|
10/11/2021
|
+0.40 / +2.45%
|
16.30
|
17.30
|
16.30
|
16.70
|
16.67
|
15.76
|
154,880
|
|
|
10/8/2021
|
-0.30 / -1.81%
|
16.70
|
17.00
|
16.30
|
16.30
|
16.63
|
15.38
|
274,800
|
|
|
10/7/2021
|
-0.50 / -2.92%
|
17.10
|
17.10
|
16.40
|
16.60
|
16.66
|
15.66
|
414,500
|
|
|
10/6/2021
|
-0.10 / -0.58%
|
17.40
|
18.00
|
17.10
|
17.10
|
17.43
|
16.13
|
442,300
|
|
|
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
|
|
|