|
Closing price on 2/22/2017
|
|
| Open |
13.90 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
107,508 |
| Split-adjusted Price |
11.75 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
-0.20 / -1.45%
|
13.90
|
14.20
|
13.50
|
13.60
|
13.74
|
11.75
|
107,508
|
|
|
2/21/2017
|
-0.40 / -2.82%
|
14.50
|
14.70
|
13.80
|
13.80
|
14.20
|
11.92
|
310,893
|
|
|
2/20/2017
|
+0.40 / +2.90%
|
13.80
|
14.20
|
13.50
|
14.20
|
13.81
|
12.26
|
155,070
|
|
|
2/17/2017
|
-0.50 / -3.50%
|
14.20
|
14.30
|
13.30
|
13.80
|
13.94
|
11.92
|
238,400
|
|
|
2/16/2017
|
+0.80 / +5.93%
|
14.00
|
14.80
|
13.60
|
14.30
|
14.32
|
12.35
|
296,200
|
|
|
2/15/2017
|
+1.20 / +9.76%
|
12.00
|
13.50
|
12.00
|
13.50
|
13.42
|
11.66
|
284,035
|
|
|
2/14/2017
|
+1.10 / +9.82%
|
11.20
|
12.30
|
11.20
|
12.30
|
12.24
|
10.62
|
302,935
|
|
|
2/13/2017
|
+1.00 / +9.80%
|
10.30
|
11.20
|
10.30
|
11.20
|
10.99
|
9.67
|
129,230
|
|
|
2/10/2017
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.30
|
8.81
|
35,000
|
|
|
2/9/2017
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.38
|
8.90
|
16,125
|
|
|
2/8/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.98
|
17,250
|
|
|
2/7/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
8.98
|
15,400
|
|
|
2/6/2017
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.42
|
8.98
|
33,175
|
|
|
2/3/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.36
|
8.98
|
18,800
|
|
|
2/2/2017
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.48
|
8.98
|
21,700
|
|
|
1/25/2017
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.07
|
5,100
|
|
|
1/24/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.46
|
8.98
|
18,723
|
|
|
1/23/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.39
|
8.98
|
10,800
|
|
|
1/20/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.43
|
8.98
|
22,800
|
|
|
1/19/2017
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.41
|
8.98
|
24,300
|
|
|
1/18/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.58
|
9.16
|
23,100
|
|
|
1/17/2017
|
+0.80 / +8.16%
|
10.00
|
10.60
|
9.90
|
10.60
|
10.36
|
9.16
|
27,200
|
|
|
1/16/2017
|
-0.80 / -7.55%
|
10.30
|
10.70
|
9.80
|
9.80
|
10.39
|
8.46
|
18,620
|
|
|
1/13/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.70
|
9.16
|
21,700
|
|
|
1/12/2017
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.20
|
10.70
|
10.54
|
9.24
|
44,400
|
|
|
1/11/2017
|
-0.20 / -1.85%
|
10.40
|
10.60
|
10.20
|
10.60
|
10.29
|
9.16
|
5,410
|
|
|
1/10/2017
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.40
|
9.33
|
2,800
|
|
|
1/9/2017
|
+0.10 / +0.97%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.80
|
8.98
|
20,300
|
|
|
1/6/2017
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.32
|
8.90
|
23,600
|
|
|
1/5/2017
|
-0.40 / -3.67%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.47
|
9.07
|
25,200
|
|
|