|
Closing price on 2/6/2023
|
|
| Open |
12.10 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
66,200 |
| Split-adjusted Price |
12.40 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/10/2023
|
+0.10 / +0.82%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.22
|
12.30
|
63,900
|
|
|
1/9/2023
|
+0.10 / +0.83%
|
12.10
|
12.50
|
12.10
|
12.20
|
12.26
|
12.20
|
104,500
|
|
|
1/6/2023
|
-0.70 / -5.47%
|
12.90
|
13.10
|
12.00
|
12.10
|
12.63
|
12.10
|
450,100
|
|
|
1/5/2023
|
-0.10 / -0.78%
|
12.00
|
13.20
|
11.70
|
12.80
|
12.76
|
12.80
|
117,800
|
|
|
1/4/2023
|
+1.10 / +9.32%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.73
|
12.90
|
452,300
|
|
|
1/3/2023
|
+0.50 / +4.42%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.76
|
11.80
|
60,000
|
|
|
12/30/2022
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.45
|
11.30
|
37,000
|
|
|
12/29/2022
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
22,800
|
|
|
12/28/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.53
|
11.60
|
61,000
|
|
|
12/27/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.20
|
11.60
|
11.40
|
11.60
|
71,600
|
|
|
12/26/2022
|
-0.30 / -2.52%
|
12.00
|
12.20
|
11.20
|
11.60
|
11.72
|
11.60
|
53,300
|
|
|
12/23/2022
|
+0.30 / +2.59%
|
11.70
|
12.30
|
11.40
|
11.90
|
11.77
|
11.90
|
52,500
|
|
|
12/22/2022
|
+0.10 / +0.87%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.63
|
11.60
|
62,000
|
|
|
12/21/2022
|
-0.40 / -3.36%
|
11.90
|
12.30
|
11.10
|
11.50
|
11.67
|
11.50
|
140,900
|
|
|
12/20/2022
|
-0.40 / -3.25%
|
12.20
|
12.20
|
11.40
|
11.90
|
11.84
|
11.90
|
147,800
|
|
|
12/19/2022
|
-0.30 / -2.38%
|
12.60
|
12.70
|
12.20
|
12.30
|
12.45
|
12.30
|
132,700
|
|
|