|
Closing price on 3/7/2016
|
|
| Open |
23.20 |
| High |
24.90 |
| Low |
23.20 |
| Volume |
320,140 |
| Split-adjusted Price |
18.18 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2016
|
+0.70 / +3.26%
|
22.40
|
22.50
|
22.00
|
22.20
|
22.07
|
16.68
|
70,700
|
|
|
2/15/2016
|
+0.20 / +0.94%
|
21.00
|
22.00
|
21.00
|
21.50
|
21.30
|
16.15
|
35,200
|
|
|
2/5/2016
|
+0.10 / +0.47%
|
21.30
|
21.50
|
21.30
|
21.30
|
21.43
|
16.00
|
20,800
|
|
|
2/4/2016
|
+0.40 / +1.92%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.60
|
15.93
|
55,400
|
|
|
2/3/2016
|
-0.80 / -3.70%
|
21.10
|
21.10
|
20.00
|
20.80
|
20.41
|
15.63
|
114,600
|
|
|
2/2/2016
|
-1.40 / -6.09%
|
22.80
|
22.80
|
21.50
|
21.60
|
21.88
|
16.23
|
81,700
|
|
|
2/1/2016
|
-0.50 / -2.13%
|
23.70
|
23.90
|
22.60
|
23.00
|
23.04
|
17.28
|
75,600
|
|
|
1/29/2016
|
+1.80 / +8.29%
|
22.30
|
23.70
|
22.00
|
23.50
|
22.80
|
17.65
|
334,200
|
|
|
1/28/2016
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.60
|
16.30
|
86,600
|
|
|
1/27/2016
|
+1.00 / +4.85%
|
21.50
|
21.80
|
21.00
|
21.60
|
21.48
|
16.23
|
117,100
|
|
|
1/26/2016
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.00
|
20.60
|
20.55
|
15.48
|
238,300
|
|
|
1/25/2016
|
+1.90 / +9.95%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.87
|
15.78
|
157,900
|
|
|
1/22/2016
|
+0.20 / +1.06%
|
19.10
|
20.00
|
18.30
|
19.10
|
19.15
|
14.35
|
222,600
|
|
|
1/21/2016
|
-2.00 / -9.57%
|
19.80
|
19.80
|
18.90
|
18.90
|
19.01
|
14.20
|
471,100
|
|
|
1/20/2016
|
-1.90 / -8.33%
|
22.00
|
22.40
|
20.60
|
20.90
|
21.48
|
15.70
|
167,700
|
|
|
1/19/2016
|
+0.30 / +1.33%
|
22.50
|
22.90
|
21.90
|
22.80
|
22.50
|
17.13
|
76,500
|
|
|