Closing price on 3/27/2023
|
|
Open |
13.10 |
High |
13.20 |
Low |
12.90 |
Volume |
102,100 |
Split-adjusted Price |
13.20 |
|
|
PVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2023
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.05
|
13.20
|
102,100
|
|
3/24/2023
|
-0.10 / -0.76%
|
13.40
|
13.40
|
12.90
|
13.10
|
13.14
|
13.10
|
304,800
|
|
3/23/2023
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.18
|
13.20
|
86,300
|
|
3/22/2023
|
+0.20 / +1.55%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.21
|
13.10
|
139,800
|
|
3/21/2023
|
+0.20 / +1.57%
|
12.80
|
13.10
|
12.70
|
12.90
|
12.85
|
12.90
|
169,500
|
|
3/20/2023
|
-1.00 / -7.30%
|
13.50
|
13.50
|
12.70
|
12.70
|
13.13
|
12.70
|
330,700
|
|
3/17/2023
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.50
|
13.70
|
13.65
|
13.70
|
197,600
|
|
3/16/2023
|
-0.50 / -3.52%
|
14.20
|
14.20
|
13.40
|
13.70
|
13.66
|
13.70
|
343,500
|
|
3/15/2023
|
+0.50 / +3.65%
|
13.90
|
14.50
|
13.90
|
14.20
|
14.20
|
14.20
|
173,300
|
|
3/14/2023
|
-0.50 / -3.52%
|
14.10
|
14.40
|
13.60
|
13.70
|
13.89
|
13.70
|
367,400
|
|
3/13/2023
|
-0.40 / -2.74%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.38
|
14.20
|
198,900
|
|
3/10/2023
|
-0.60 / -3.95%
|
15.00
|
15.10
|
14.50
|
14.60
|
14.81
|
14.60
|
324,500
|
|
3/9/2023
|
-0.40 / -2.56%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.44
|
15.20
|
348,800
|
|
3/8/2023
|
+0.40 / +2.63%
|
15.10
|
15.80
|
15.00
|
15.60
|
15.42
|
15.60
|
482,700
|
|
3/7/2023
|
+0.50 / +3.40%
|
15.00
|
15.30
|
14.60
|
15.20
|
15.03
|
15.20
|
506,800
|
|
3/6/2023
|
+0.20 / +1.38%
|
14.50
|
15.10
|
14.40
|
14.70
|
14.68
|
14.70
|
288,500
|
|
3/3/2023
|
-0.20 / -1.36%
|
15.00
|
15.20
|
14.50
|
14.50
|
14.76
|
14.50
|
390,200
|
|
3/2/2023
|
-0.20 / -1.34%
|
15.00
|
15.20
|
14.50
|
14.70
|
14.83
|
14.70
|
249,200
|
|
3/1/2023
|
+1.10 / +7.97%
|
14.00
|
14.90
|
13.90
|
14.90
|
14.55
|
14.90
|
678,100
|
|
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
|
|
|