|
Closing price on 3/6/2017
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
10.90 |
| Volume |
79,700 |
| Split-adjusted Price |
9.50 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2017
|
-1.00 / -8.33%
|
11.80
|
11.90
|
10.90
|
11.00
|
11.40
|
9.50
|
79,700
|
|
|
3/3/2017
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.89
|
10.36
|
44,800
|
|
|
3/2/2017
|
-0.30 / -2.44%
|
12.70
|
12.80
|
11.70
|
12.00
|
11.97
|
10.36
|
96,000
|
|
|
3/1/2017
|
+0.60 / +5.13%
|
11.60
|
12.60
|
11.60
|
12.30
|
12.20
|
10.62
|
41,652
|
|
|
2/28/2017
|
-0.60 / -4.88%
|
12.10
|
12.40
|
11.70
|
11.70
|
11.99
|
10.11
|
103,750
|
|
|
2/27/2017
|
-0.80 / -6.11%
|
12.40
|
13.10
|
11.80
|
12.30
|
12.52
|
10.62
|
181,070
|
|
|
2/24/2017
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.80
|
13.10
|
13.01
|
11.31
|
114,305
|
|
|
2/23/2017
|
-0.40 / -2.94%
|
13.60
|
13.60
|
13.10
|
13.20
|
13.40
|
11.40
|
90,700
|
|
|
2/22/2017
|
-0.20 / -1.45%
|
13.90
|
14.20
|
13.50
|
13.60
|
13.74
|
11.75
|
107,508
|
|
|
2/21/2017
|
-0.40 / -2.82%
|
14.50
|
14.70
|
13.80
|
13.80
|
14.20
|
11.92
|
310,893
|
|
|
2/20/2017
|
+0.40 / +2.90%
|
13.80
|
14.20
|
13.50
|
14.20
|
13.81
|
12.26
|
155,070
|
|
|
2/17/2017
|
-0.50 / -3.50%
|
14.20
|
14.30
|
13.30
|
13.80
|
13.94
|
11.92
|
238,400
|
|
|
2/16/2017
|
+0.80 / +5.93%
|
14.00
|
14.80
|
13.60
|
14.30
|
14.32
|
12.35
|
296,200
|
|
|
2/15/2017
|
+1.20 / +9.76%
|
12.00
|
13.50
|
12.00
|
13.50
|
13.42
|
11.66
|
284,035
|
|
|
2/14/2017
|
+1.10 / +9.82%
|
11.20
|
12.30
|
11.20
|
12.30
|
12.24
|
10.62
|
302,935
|
|
|
2/13/2017
|
+1.00 / +9.80%
|
10.30
|
11.20
|
10.30
|
11.20
|
10.99
|
9.67
|
129,230
|
|
|
2/10/2017
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.30
|
8.81
|
35,000
|
|
|
2/9/2017
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.38
|
8.90
|
16,125
|
|
|
2/8/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.98
|
17,250
|
|
|
2/7/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
8.98
|
15,400
|
|
|
2/6/2017
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.42
|
8.98
|
33,175
|
|
|
2/3/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.36
|
8.98
|
18,800
|
|
|
2/2/2017
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.48
|
8.98
|
21,700
|
|
|
1/25/2017
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.07
|
5,100
|
|
|
1/24/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.46
|
8.98
|
18,723
|
|
|
1/23/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.39
|
8.98
|
10,800
|
|
|
1/20/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.43
|
8.98
|
22,800
|
|
|
1/19/2017
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.41
|
8.98
|
24,300
|
|
|
1/18/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.58
|
9.16
|
23,100
|
|
|
1/17/2017
|
+0.80 / +8.16%
|
10.00
|
10.60
|
9.90
|
10.60
|
10.36
|
9.16
|
27,200
|
|
|