|
Closing price on 3/29/2016
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
22.90 |
| Volume |
24,100 |
| Split-adjusted Price |
17.20 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2016
|
-0.60 / -2.55%
|
23.60
|
23.60
|
22.90
|
22.90
|
23.20
|
17.20
|
24,100
|
|
|
3/28/2016
|
+0.60 / +2.62%
|
22.90
|
23.50
|
22.60
|
23.50
|
22.99
|
17.65
|
32,600
|
|
|
3/25/2016
|
-0.30 / -1.29%
|
23.20
|
23.50
|
22.50
|
22.90
|
23.09
|
17.20
|
69,920
|
|
|
3/24/2016
|
-0.90 / -3.73%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.45
|
17.43
|
108,000
|
|
|
3/23/2016
|
-0.10 / -0.41%
|
24.00
|
24.20
|
23.90
|
24.10
|
24.05
|
18.11
|
60,800
|
|
|
3/22/2016
|
-0.10 / -0.41%
|
24.30
|
24.30
|
24.10
|
24.20
|
24.27
|
18.18
|
121,500
|
|
|
3/21/2016
|
-0.40 / -1.62%
|
24.70
|
24.70
|
24.20
|
24.30
|
24.40
|
18.26
|
28,300
|
|
|
3/18/2016
|
+0.40 / +1.65%
|
24.60
|
25.20
|
24.60
|
24.70
|
24.81
|
18.56
|
162,600
|
|
|
3/17/2016
|
+0.40 / +1.67%
|
24.10
|
25.00
|
24.10
|
24.30
|
24.50
|
18.26
|
110,910
|
|
|
3/16/2016
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.60
|
23.90
|
23.83
|
17.96
|
79,880
|
|
|
3/15/2016
|
-0.60 / -2.45%
|
24.50
|
24.50
|
23.90
|
23.90
|
24.11
|
17.96
|
117,300
|
|
|
3/14/2016
|
+0.30 / +1.24%
|
24.50
|
24.60
|
24.10
|
24.50
|
24.36
|
18.41
|
103,100
|
|
|
3/11/2016
|
-0.20 / -0.82%
|
24.60
|
24.60
|
24.10
|
24.20
|
24.35
|
18.18
|
81,540
|
|
|
3/10/2016
|
+0.30 / +1.24%
|
24.40
|
24.80
|
24.30
|
24.40
|
24.48
|
18.33
|
115,400
|
|
|
3/9/2016
|
-0.50 / -2.03%
|
24.00
|
24.40
|
23.60
|
24.10
|
24.03
|
18.11
|
73,900
|
|
|
3/8/2016
|
+0.40 / +1.65%
|
25.00
|
25.00
|
24.30
|
24.60
|
24.71
|
18.48
|
142,900
|
|
|
3/7/2016
|
+1.10 / +4.76%
|
23.20
|
24.90
|
23.20
|
24.20
|
24.24
|
18.18
|
320,140
|
|
|
3/4/2016
|
-0.20 / -0.86%
|
23.20
|
23.30
|
22.90
|
23.10
|
23.12
|
17.35
|
100,400
|
|
|
3/3/2016
|
+0.20 / +0.87%
|
23.70
|
23.90
|
23.00
|
23.30
|
23.25
|
17.50
|
57,700
|
|
|
3/2/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.10
|
23.10
|
23.17
|
17.35
|
56,820
|
|
|
3/1/2016
|
+0.70 / +3.13%
|
22.70
|
23.40
|
22.70
|
23.10
|
22.99
|
17.35
|
173,600
|
|
|
2/29/2016
|
+0.10 / +0.45%
|
22.40
|
22.90
|
22.30
|
22.40
|
22.62
|
16.83
|
73,900
|
|
|
2/26/2016
|
+0.20 / +0.90%
|
22.40
|
22.50
|
22.10
|
22.30
|
22.27
|
16.75
|
55,600
|
|
|
2/25/2016
|
-0.20 / -0.90%
|
22.70
|
23.00
|
22.10
|
22.10
|
22.30
|
16.60
|
61,500
|
|
|
2/24/2016
|
-0.70 / -3.04%
|
22.70
|
23.00
|
22.30
|
22.30
|
22.69
|
16.75
|
118,100
|
|
|
2/23/2016
|
-0.20 / -0.86%
|
23.20
|
23.80
|
23.00
|
23.00
|
23.41
|
17.28
|
104,000
|
|
|
2/22/2016
|
+0.40 / +1.75%
|
22.70
|
23.20
|
22.70
|
23.20
|
22.94
|
17.43
|
94,400
|
|
|
2/19/2016
|
+0.60 / +2.70%
|
22.20
|
23.30
|
22.00
|
22.80
|
22.74
|
17.13
|
123,200
|
|
|
2/18/2016
|
+0.80 / +3.74%
|
21.70
|
22.80
|
21.70
|
22.20
|
22.41
|
16.68
|
182,400
|
|
|
2/17/2016
|
-0.80 / -3.60%
|
22.30
|
22.40
|
21.40
|
21.40
|
21.94
|
16.08
|
39,200
|
|
|