|
Closing price on 12/14/2020
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
300,500 |
| Split-adjusted Price |
15.28 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2020
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.20
|
16.34
|
15.28
|
300,500
|
|
|
12/11/2020
|
+0.20 / +1.25%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.17
|
15.28
|
383,900
|
|
|
12/10/2020
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.97
|
15.10
|
284,900
|
|
|
12/9/2020
|
-0.10 / -0.62%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.21
|
15.19
|
371,900
|
|
|
12/8/2020
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.13
|
15.28
|
245,600
|
|
|
12/7/2020
|
+0.90 / +5.81%
|
15.70
|
16.50
|
15.60
|
16.40
|
16.17
|
15.47
|
440,800
|
|
|
12/4/2020
|
+0.60 / +4.03%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.29
|
14.62
|
393,500
|
|
|
12/3/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.93
|
14.06
|
112,200
|
|
|
12/2/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
14.06
|
122,200
|
|
|
12/1/2020
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.60
|
15.00
|
14.86
|
14.15
|
145,100
|
|
|
11/30/2020
|
-0.10 / -0.66%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.19
|
14.25
|
118,800
|
|
|
11/27/2020
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.26
|
14.34
|
100,300
|
|
|
11/26/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.27
|
14.53
|
83,200
|
|
|
11/25/2020
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.30
|
15.40
|
15.49
|
14.53
|
239,900
|
|
|
11/24/2020
|
-0.30 / -1.92%
|
15.50
|
15.60
|
15.20
|
15.30
|
15.40
|
14.44
|
201,100
|
|
|
11/23/2020
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.60
|
15.45
|
14.72
|
156,700
|
|
|
11/20/2020
|
+0.40 / +2.63%
|
15.30
|
15.90
|
15.30
|
15.60
|
15.67
|
14.72
|
348,000
|
|
|
11/19/2020
|
+0.30 / +2.01%
|
14.80
|
15.30
|
14.80
|
15.20
|
15.21
|
14.34
|
254,500
|
|
|
11/18/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.88
|
14.06
|
197,000
|
|
|
11/17/2020
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.78
|
14.15
|
200,200
|
|
|
11/16/2020
|
-0.50 / -3.31%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.80
|
13.78
|
214,800
|
|
|
11/13/2020
|
-0.20 / -1.31%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.10
|
14.25
|
129,100
|
|
|
11/12/2020
|
+0.30 / +2.00%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.23
|
14.44
|
183,400
|
|
|
11/11/2020
|
+0.40 / +2.74%
|
14.80
|
15.20
|
14.70
|
15.00
|
14.91
|
14.15
|
229,100
|
|
|
11/10/2020
|
+0.20 / +1.39%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.72
|
13.78
|
218,570
|
|
|
11/9/2020
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.34
|
13.59
|
73,900
|
|
|
11/6/2020
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.29
|
13.49
|
24,300
|
|
|
11/5/2020
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.56
|
13.59
|
88,000
|
|
|
11/4/2020
|
+0.50 / +3.55%
|
14.10
|
14.90
|
14.00
|
14.60
|
14.38
|
13.78
|
188,400
|
|
|
11/3/2020
|
+0.10 / +0.71%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.16
|
13.30
|
53,500
|
|
|