|
Closing price on 12/16/2022
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.10 |
| Volume |
108,200 |
| Split-adjusted Price |
12.60 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2022
|
-0.20 / -1.56%
|
12.50
|
12.70
|
12.10
|
12.60
|
12.48
|
12.60
|
108,200
|
|
|
12/15/2022
|
-0.10 / -0.78%
|
12.90
|
13.20
|
12.50
|
12.80
|
12.97
|
12.80
|
140,700
|
|
|
12/14/2022
|
+0.60 / +4.88%
|
12.50
|
13.20
|
12.40
|
12.90
|
12.74
|
12.90
|
215,300
|
|
|
12/13/2022
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.07
|
12.30
|
80,400
|
|
|
12/12/2022
|
-0.30 / -2.44%
|
12.50
|
12.80
|
11.90
|
12.00
|
12.39
|
12.00
|
132,500
|
|
|
12/9/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.30
|
12.03
|
12.30
|
116,900
|
|
|
12/8/2022
|
+0.10 / +0.82%
|
12.70
|
12.80
|
12.00
|
12.30
|
12.47
|
12.30
|
197,200
|
|
|
12/7/2022
|
-0.60 / -4.69%
|
12.80
|
13.10
|
12.00
|
12.20
|
12.49
|
12.20
|
119,900
|
|
|
12/6/2022
|
-0.80 / -5.88%
|
13.50
|
13.60
|
12.80
|
12.80
|
13.15
|
12.80
|
262,400
|
|
|
12/5/2022
|
+0.60 / +4.62%
|
13.60
|
14.10
|
13.00
|
13.60
|
13.60
|
13.60
|
242,400
|
|
|
12/2/2022
|
+1.10 / +9.24%
|
12.00
|
13.00
|
11.70
|
13.00
|
12.55
|
13.00
|
250,000
|
|
|
12/1/2022
|
-0.40 / -3.25%
|
12.50
|
13.00
|
11.80
|
11.90
|
12.41
|
11.90
|
338,700
|
|
|
11/30/2022
|
+0.20 / +1.65%
|
12.00
|
12.70
|
12.00
|
12.30
|
12.26
|
12.30
|
174,500
|
|
|
11/29/2022
|
+0.60 / +5.22%
|
11.50
|
12.50
|
11.00
|
12.10
|
11.54
|
12.10
|
500,200
|
|
|
11/28/2022
|
+0.40 / +3.60%
|
11.10
|
12.00
|
11.10
|
11.50
|
11.46
|
11.50
|
211,400
|
|
|
11/25/2022
|
+0.60 / +5.71%
|
11.00
|
11.10
|
10.50
|
11.10
|
10.79
|
11.10
|
57,500
|
|
|
11/24/2022
|
-0.40 / -3.67%
|
10.30
|
10.70
|
10.30
|
10.50
|
10.45
|
10.50
|
37,100
|
|
|
11/23/2022
|
-0.20 / -1.80%
|
11.50
|
11.50
|
10.80
|
10.90
|
11.05
|
10.90
|
22,700
|
|
|
11/22/2022
|
+0.90 / +8.82%
|
10.30
|
11.20
|
10.30
|
11.10
|
11.02
|
11.10
|
173,900
|
|
|
11/21/2022
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.20
|
10.21
|
10.20
|
63,400
|
|
|
11/18/2022
|
0.00 / 0.00%
|
10.30
|
10.50
|
9.70
|
10.20
|
10.12
|
10.20
|
166,100
|
|
|
11/17/2022
|
+0.50 / +5.15%
|
9.90
|
10.40
|
9.90
|
10.20
|
10.14
|
10.20
|
173,200
|
|
|
11/16/2022
|
+0.80 / +8.99%
|
8.10
|
9.70
|
8.10
|
9.70
|
8.57
|
9.70
|
288,600
|
|
|
11/15/2022
|
-0.90 / -9.18%
|
8.90
|
9.80
|
8.90
|
8.90
|
8.92
|
8.90
|
397,300
|
|
|
11/14/2022
|
-1.00 / -9.26%
|
10.80
|
11.20
|
9.80
|
9.80
|
9.93
|
9.80
|
193,400
|
|
|
11/11/2022
|
-0.50 / -4.42%
|
11.40
|
12.00
|
10.80
|
10.80
|
11.31
|
10.80
|
90,100
|
|
|
11/10/2022
|
-1.20 / -9.60%
|
12.00
|
12.20
|
11.30
|
11.30
|
11.48
|
11.30
|
368,200
|
|
|
11/9/2022
|
+0.30 / +2.46%
|
12.30
|
12.90
|
12.00
|
12.50
|
12.36
|
12.50
|
59,600
|
|
|
11/8/2022
|
+0.20 / +1.67%
|
12.00
|
12.60
|
11.30
|
12.20
|
11.97
|
12.20
|
80,100
|
|
|
11/7/2022
|
-0.80 / -6.25%
|
12.90
|
13.00
|
12.00
|
12.00
|
12.36
|
12.00
|
156,800
|
|
|