Closing price on 2/28/2023
|
|
Open |
14.00 |
High |
14.40 |
Low |
13.80 |
Volume |
245,200 |
Split-adjusted Price |
13.80 |
|
|
PVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2023
|
-0.10 / -0.72%
|
14.00
|
14.40
|
13.80
|
13.80
|
14.04
|
13.80
|
245,200
|
|
2/27/2023
|
-0.40 / -2.80%
|
14.20
|
14.80
|
13.50
|
13.90
|
14.14
|
13.90
|
446,800
|
|
2/24/2023
|
-0.10 / -0.69%
|
15.70
|
15.70
|
14.30
|
14.30
|
14.69
|
14.30
|
503,700
|
|
2/23/2023
|
+0.50 / +3.60%
|
13.90
|
14.80
|
13.50
|
14.40
|
14.15
|
14.40
|
840,200
|
|
2/22/2023
|
+0.70 / +5.30%
|
13.20
|
14.50
|
12.90
|
13.90
|
14.06
|
13.90
|
1,039,200
|
|
2/21/2023
|
+0.20 / +1.54%
|
13.10
|
13.50
|
12.90
|
13.20
|
13.26
|
13.20
|
477,100
|
|
2/20/2023
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.78
|
13.00
|
261,100
|
|
2/17/2023
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.40
|
12.70
|
12.58
|
12.70
|
104,400
|
|
2/16/2023
|
+0.60 / +4.92%
|
12.10
|
13.10
|
12.10
|
12.80
|
12.78
|
12.80
|
400,900
|
|
2/15/2023
|
+0.20 / +1.67%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.15
|
12.20
|
67,000
|
|
2/14/2023
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.80
|
12.00
|
11.97
|
12.00
|
106,000
|
|
2/13/2023
|
-0.30 / -2.46%
|
11.80
|
12.40
|
11.80
|
11.90
|
12.07
|
11.90
|
175,900
|
|
2/10/2023
|
-0.50 / -3.94%
|
12.60
|
12.70
|
12.20
|
12.20
|
12.38
|
12.20
|
84,200
|
|
2/9/2023
|
+0.40 / +3.25%
|
12.30
|
13.00
|
12.20
|
12.70
|
12.73
|
12.70
|
277,200
|
|
2/8/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.28
|
12.30
|
80,700
|
|
2/7/2023
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.10
|
12.30
|
12.36
|
12.30
|
115,000
|
|
2/6/2023
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.22
|
12.40
|
66,200
|
|
2/3/2023
|
0.00 / 0.00%
|
12.30
|
12.50
|
11.90
|
12.10
|
12.12
|
12.10
|
170,800
|
|
2/2/2023
|
-0.20 / -1.63%
|
12.30
|
12.50
|
11.90
|
12.10
|
12.14
|
12.10
|
283,500
|
|
2/1/2023
|
-1.30 / -9.56%
|
13.60
|
13.70
|
12.30
|
12.30
|
12.94
|
12.30
|
446,800
|
|
1/31/2023
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.20
|
13.60
|
13.46
|
13.60
|
250,500
|
|
1/30/2023
|
+0.50 / +3.85%
|
13.10
|
13.80
|
13.10
|
13.50
|
13.57
|
13.50
|
624,300
|
|
1/27/2023
|
+0.40 / +3.17%
|
12.60
|
13.20
|
12.60
|
13.00
|
12.98
|
13.00
|
304,500
|
|
1/19/2023
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.55
|
12.60
|
110,300
|
|
1/18/2023
|
+0.20 / +1.63%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.56
|
12.50
|
234,900
|
|
1/17/2023
|
-0.10 / -0.81%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.48
|
12.30
|
229,900
|
|
1/16/2023
|
-0.20 / -1.59%
|
12.60
|
12.80
|
12.30
|
12.40
|
12.45
|
12.40
|
140,300
|
|
1/13/2023
|
-0.40 / -3.08%
|
13.10
|
13.40
|
12.60
|
12.60
|
12.84
|
12.60
|
141,200
|
|
1/12/2023
|
+0.70 / +5.69%
|
12.60
|
13.10
|
12.30
|
13.00
|
12.78
|
13.00
|
357,900
|
|
1/11/2023
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.20
|
12.30
|
12.40
|
12.30
|
78,800
|
|
|