|
Closing price on 2/5/2016
|
|
| Open |
21.30 |
| High |
21.50 |
| Low |
21.30 |
| Volume |
20,800 |
| Split-adjusted Price |
16.00 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
+0.10 / +0.47%
|
21.30
|
21.50
|
21.30
|
21.30
|
21.43
|
16.00
|
20,800
|
|
|
2/4/2016
|
+0.40 / +1.92%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.60
|
15.93
|
55,400
|
|
|
2/3/2016
|
-0.80 / -3.70%
|
21.10
|
21.10
|
20.00
|
20.80
|
20.41
|
15.63
|
114,600
|
|
|
2/2/2016
|
-1.40 / -6.09%
|
22.80
|
22.80
|
21.50
|
21.60
|
21.88
|
16.23
|
81,700
|
|
|
2/1/2016
|
-0.50 / -2.13%
|
23.70
|
23.90
|
22.60
|
23.00
|
23.04
|
17.28
|
75,600
|
|
|
1/29/2016
|
+1.80 / +8.29%
|
22.30
|
23.70
|
22.00
|
23.50
|
22.80
|
17.65
|
334,200
|
|
|
1/28/2016
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.60
|
16.30
|
86,600
|
|
|
1/27/2016
|
+1.00 / +4.85%
|
21.50
|
21.80
|
21.00
|
21.60
|
21.48
|
16.23
|
117,100
|
|
|
1/26/2016
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.00
|
20.60
|
20.55
|
15.48
|
238,300
|
|
|
1/25/2016
|
+1.90 / +9.95%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.87
|
15.78
|
157,900
|
|
|
1/22/2016
|
+0.20 / +1.06%
|
19.10
|
20.00
|
18.30
|
19.10
|
19.15
|
14.35
|
222,600
|
|
|
1/21/2016
|
-2.00 / -9.57%
|
19.80
|
19.80
|
18.90
|
18.90
|
19.01
|
14.20
|
471,100
|
|
|
1/20/2016
|
-1.90 / -8.33%
|
22.00
|
22.40
|
20.60
|
20.90
|
21.48
|
15.70
|
167,700
|
|
|
1/19/2016
|
+0.30 / +1.33%
|
22.50
|
22.90
|
21.90
|
22.80
|
22.50
|
17.13
|
76,500
|
|
|
1/18/2016
|
-2.40 / -9.64%
|
24.00
|
24.00
|
22.50
|
22.50
|
22.74
|
16.90
|
261,020
|
|
|
1/15/2016
|
-0.40 / -1.58%
|
25.30
|
25.30
|
24.70
|
24.90
|
24.93
|
18.71
|
61,200
|
|
|
1/14/2016
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.90
|
25.30
|
25.06
|
19.01
|
65,000
|
|
|
1/13/2016
|
0.00 / 0.00%
|
25.00
|
26.30
|
24.80
|
25.30
|
25.70
|
19.01
|
79,116
|
|
|
1/12/2016
|
-0.70 / -2.69%
|
24.80
|
25.40
|
23.50
|
25.30
|
25.07
|
19.01
|
83,100
|
|
|
1/11/2016
|
-0.60 / -2.26%
|
25.80
|
26.50
|
25.80
|
26.00
|
26.19
|
19.53
|
58,300
|
|
|
1/8/2016
|
-0.30 / -1.12%
|
26.80
|
26.80
|
25.80
|
26.60
|
26.50
|
19.98
|
117,700
|
|
|
1/7/2016
|
-0.80 / -2.89%
|
27.30
|
27.30
|
25.20
|
26.90
|
26.44
|
20.21
|
314,900
|
|
|
1/6/2016
|
+0.20 / +0.73%
|
27.70
|
27.80
|
27.50
|
27.70
|
27.56
|
20.81
|
46,800
|
|
|
1/5/2016
|
-0.40 / -1.43%
|
27.70
|
27.80
|
27.50
|
27.50
|
27.63
|
20.66
|
105,200
|
|
|
1/4/2016
|
-0.10 / -0.36%
|
28.20
|
28.40
|
27.80
|
27.90
|
28.00
|
20.96
|
92,516
|
|
|
12/31/2015
|
-0.20 / -0.71%
|
27.90
|
28.20
|
27.80
|
28.00
|
27.96
|
21.04
|
64,300
|
|
|
12/30/2015
|
+0.30 / +1.08%
|
28.30
|
28.50
|
27.90
|
28.20
|
28.24
|
21.19
|
65,300
|
|
|
12/29/2015
|
+0.20 / +0.72%
|
27.50
|
28.00
|
27.30
|
27.90
|
27.65
|
20.96
|
91,000
|
|
|
12/28/2015
|
-1.10 / -3.82%
|
28.50
|
28.80
|
27.70
|
27.70
|
28.15
|
20.81
|
144,400
|
|
|
12/25/2015
|
-1.00 / -3.36%
|
30.00
|
30.00
|
28.80
|
28.80
|
29.33
|
21.64
|
170,800
|
|
|