|
Closing price on 3/5/2020
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.10 |
| Volume |
29,000 |
| Split-adjusted Price |
13.50 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
-0.10 / -0.66%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.23
|
13.50
|
29,000
|
|
|
3/4/2020
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.19
|
13.59
|
12,600
|
|
|
3/3/2020
|
+0.10 / +0.66%
|
15.50
|
15.80
|
15.20
|
15.30
|
15.44
|
13.68
|
17,500
|
|
|
3/2/2020
|
+0.10 / +0.66%
|
15.10
|
15.60
|
15.00
|
15.20
|
15.14
|
13.59
|
14,200
|
|
|
2/28/2020
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.10
|
14.97
|
13.50
|
76,200
|
|
|
2/27/2020
|
0.00 / 0.00%
|
15.60
|
15.80
|
14.70
|
15.00
|
15.12
|
13.41
|
52,800
|
|
|
2/26/2020
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
13.41
|
12,400
|
|
|
2/25/2020
|
0.00 / 0.00%
|
15.20
|
16.00
|
14.90
|
15.20
|
15.46
|
13.59
|
109,200
|
|
|
2/24/2020
|
-0.50 / -3.18%
|
15.60
|
15.60
|
15.10
|
15.20
|
15.33
|
13.59
|
118,900
|
|
|
2/21/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.82
|
14.04
|
27,300
|
|
|
2/20/2020
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.80
|
15.80
|
15.95
|
14.13
|
46,800
|
|
|
2/19/2020
|
-0.10 / -0.63%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.02
|
14.22
|
35,500
|
|
|
2/18/2020
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.50
|
16.00
|
15.83
|
14.31
|
96,900
|
|
|
2/17/2020
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.32
|
14.48
|
68,000
|
|
|
2/14/2020
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.50
|
14.75
|
57,800
|
|
|
2/13/2020
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.60
|
14.84
|
39,800
|
|
|
2/12/2020
|
+0.10 / +0.61%
|
16.80
|
17.90
|
16.40
|
16.60
|
16.70
|
14.84
|
46,700
|
|
|
2/11/2020
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.52
|
14.75
|
40,300
|
|
|
2/10/2020
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.75
|
41,100
|
|
|
2/7/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.63
|
14.84
|
75,100
|
|
|
2/6/2020
|
+0.30 / +1.84%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.42
|
14.84
|
59,600
|
|
|
2/5/2020
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
14.57
|
92,400
|
|
|
2/4/2020
|
+0.10 / +0.62%
|
16.80
|
17.80
|
15.70
|
16.30
|
16.34
|
14.57
|
78,200
|
|
|
2/3/2020
|
-0.90 / -5.26%
|
17.00
|
17.00
|
16.00
|
16.20
|
16.27
|
14.48
|
115,100
|
|
|
1/31/2020
|
-0.70 / -3.93%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.36
|
15.29
|
50,300
|
|
|
1/30/2020
|
-0.20 / -1.11%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.67
|
15.92
|
46,000
|
|
|
1/22/2020
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.83
|
16.09
|
18,900
|
|
|
1/21/2020
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.75
|
15.92
|
52,700
|
|
|
1/20/2020
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.50
|
17.60
|
17.81
|
15.74
|
61,000
|
|
|
1/17/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.63
|
15.74
|
25,400
|
|
|