Closing price on 3/24/2014
|
|
Open |
27.50 |
High |
27.60 |
Low |
27.20 |
Volume |
10,600 |
Split-adjusted Price |
17.92 |
|
|
PVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/24/2014
|
-0.30 / -1.09%
|
27.50
|
27.60
|
27.20
|
27.20
|
27.20
|
17.92
|
10,600
|
|
3/21/2014
|
+0.50 / +1.85%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.50
|
18.12
|
11,750
|
|
3/20/2014
|
-0.60 / -2.17%
|
27.60
|
27.60
|
27.00
|
27.00
|
27.00
|
17.79
|
14,500
|
|
3/19/2014
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.40
|
27.60
|
27.60
|
18.18
|
2,100
|
|
3/18/2014
|
+0.30 / +1.10%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
18.18
|
1,400
|
|
3/17/2014
|
-0.70 / -2.50%
|
28.00
|
28.00
|
27.30
|
27.30
|
27.30
|
17.98
|
9,700
|
|
3/14/2014
|
-0.50 / -1.75%
|
27.20
|
28.30
|
27.20
|
28.00
|
28.00
|
18.45
|
700
|
|
3/13/2014
|
+0.50 / +1.79%
|
27.40
|
28.50
|
27.40
|
28.50
|
28.50
|
18.78
|
5,200
|
|
3/12/2014
|
-0.50 / -1.75%
|
28.00
|
28.20
|
27.00
|
28.00
|
28.00
|
18.45
|
22,700
|
|
3/11/2014
|
-0.60 / -2.06%
|
29.00
|
29.10
|
28.00
|
28.50
|
28.50
|
18.78
|
45,710
|
|
3/10/2014
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.00
|
29.10
|
29.10
|
19.17
|
8,800
|
|
3/7/2014
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.90
|
29.10
|
29.10
|
19.17
|
5,600
|
|
3/6/2014
|
+0.20 / +0.69%
|
29.10
|
29.40
|
28.90
|
29.10
|
29.10
|
19.17
|
8,900
|
|
3/5/2014
|
-0.10 / -0.34%
|
29.00
|
29.10
|
28.60
|
28.90
|
28.90
|
19.04
|
7,800
|
|
3/4/2014
|
+0.40 / +1.40%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
19.10
|
8,500
|
|
3/3/2014
|
-0.50 / -1.72%
|
29.00
|
29.50
|
28.50
|
28.60
|
28.60
|
18.84
|
16,600
|
|
2/28/2014
|
-0.10 / -0.34%
|
29.00
|
29.20
|
28.50
|
29.10
|
29.10
|
19.17
|
71,600
|
|
2/27/2014
|
-3.20 / -9.88%
|
32.40
|
32.40
|
29.20
|
29.20
|
29.20
|
19.24
|
68,700
|
|
2/26/2014
|
-0.20 / -0.61%
|
34.00
|
34.00
|
31.00
|
32.40
|
32.40
|
21.34
|
38,400
|
|
2/25/2014
|
+2.60 / +8.67%
|
31.20
|
32.80
|
30.50
|
32.60
|
32.60
|
21.48
|
74,000
|
|
2/24/2014
|
+2.60 / +9.49%
|
27.20
|
30.00
|
27.00
|
30.00
|
30.00
|
19.76
|
61,450
|
|
2/21/2014
|
+0.40 / +1.48%
|
25.60
|
27.50
|
25.00
|
27.40
|
27.40
|
18.05
|
14,844
|
|
2/20/2014
|
+1.60 / +6.30%
|
26.50
|
27.90
|
25.40
|
27.00
|
27.00
|
17.79
|
82,408
|
|
2/19/2014
|
+2.30 / +9.96%
|
24.10
|
25.40
|
24.10
|
25.40
|
25.40
|
16.73
|
84,730
|
|
2/18/2014
|
+2.10 / +10.00%
|
21.50
|
23.10
|
21.20
|
23.10
|
23.10
|
15.22
|
49,880
|
|
2/17/2014
|
+0.30 / +1.45%
|
21.00
|
21.50
|
20.70
|
21.00
|
21.00
|
13.83
|
26,300
|
|
2/14/2014
|
+0.10 / +0.49%
|
20.20
|
20.80
|
20.20
|
20.70
|
20.70
|
13.64
|
6,900
|
|
2/13/2014
|
+0.20 / +0.98%
|
20.40
|
20.60
|
20.10
|
20.60
|
20.60
|
13.57
|
15,900
|
|
2/12/2014
|
+0.40 / +2.00%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.40
|
13.44
|
800
|
|
2/11/2014
|
-0.30 / -1.48%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.00
|
13.18
|
10,700
|
|
|