|
Closing price on 2/4/2020
|
|
| Open |
16.80 |
| High |
17.80 |
| Low |
15.70 |
| Volume |
78,200 |
| Split-adjusted Price |
14.57 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
+0.10 / +0.62%
|
16.80
|
17.80
|
15.70
|
16.30
|
16.34
|
14.57
|
78,200
|
|
|
2/3/2020
|
-0.90 / -5.26%
|
17.00
|
17.00
|
16.00
|
16.20
|
16.27
|
14.48
|
115,100
|
|
|
1/31/2020
|
-0.70 / -3.93%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.36
|
15.29
|
50,300
|
|
|
1/30/2020
|
-0.20 / -1.11%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.67
|
15.92
|
46,000
|
|
|
1/22/2020
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.83
|
16.09
|
18,900
|
|
|
1/21/2020
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.75
|
15.92
|
52,700
|
|
|
1/20/2020
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.50
|
17.60
|
17.81
|
15.74
|
61,000
|
|
|
1/17/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.63
|
15.74
|
25,400
|
|
|
1/16/2020
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.50
|
17.60
|
17.70
|
15.74
|
62,700
|
|
|
1/15/2020
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.40
|
15.65
|
29,600
|
|
|
1/14/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.35
|
15.56
|
92,400
|
|
|
1/13/2020
|
-0.30 / -1.69%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.49
|
15.56
|
34,900
|
|
|
1/10/2020
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.58
|
15.83
|
65,000
|
|
|
1/9/2020
|
-0.50 / -2.73%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.95
|
15.92
|
85,000
|
|
|
1/8/2020
|
-0.20 / -1.08%
|
18.50
|
18.80
|
18.00
|
18.30
|
18.42
|
16.36
|
149,000
|
|
|
1/7/2020
|
-0.20 / -1.07%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.44
|
16.54
|
34,000
|
|
|
1/6/2020
|
+0.50 / +2.75%
|
18.30
|
18.90
|
18.30
|
18.70
|
18.62
|
16.72
|
116,200
|
|
|
1/3/2020
|
-0.10 / -0.55%
|
18.30
|
18.50
|
18.20
|
18.20
|
18.33
|
16.27
|
54,700
|
|
|
1/2/2020
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.25
|
16.36
|
4,800
|
|
|
12/31/2019
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.20
|
16.27
|
50,200
|
|
|
12/30/2019
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.20
|
18.30
|
18.36
|
16.36
|
42,500
|
|
|
12/27/2019
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.20
|
18.40
|
18.34
|
16.45
|
27,600
|
|
|
12/26/2019
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.37
|
16.54
|
18,900
|
|
|
12/25/2019
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.40
|
16.54
|
25,500
|
|
|
12/24/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.40
|
18.35
|
16.45
|
28,500
|
|
|
12/23/2019
|
+0.10 / +0.55%
|
18.50
|
18.50
|
18.20
|
18.40
|
18.39
|
16.45
|
48,500
|
|
|
12/20/2019
|
-0.40 / -2.14%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.45
|
16.36
|
80,600
|
|
|
12/19/2019
|
+0.50 / +2.75%
|
18.30
|
18.70
|
18.20
|
18.70
|
18.38
|
16.72
|
186,400
|
|
|
12/18/2019
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.10
|
18.20
|
18.30
|
16.27
|
35,900
|
|
|
12/17/2019
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.20
|
16.27
|
25,000
|
|
|