|
Closing price on 4/12/2016
|
|
| Open |
22.20 |
| High |
22.40 |
| Low |
21.90 |
| Volume |
95,300 |
| Split-adjusted Price |
16.53 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2016
|
0.00 / 0.00%
|
22.20
|
22.40
|
21.90
|
22.00
|
22.05
|
16.53
|
95,300
|
|
|
4/11/2016
|
+0.30 / +1.38%
|
22.00
|
22.40
|
21.90
|
22.00
|
22.11
|
16.53
|
101,250
|
|
|
4/8/2016
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.76
|
16.30
|
267,700
|
|
|
4/7/2016
|
-0.20 / -0.91%
|
22.20
|
22.50
|
21.70
|
21.80
|
22.00
|
16.38
|
243,422
|
|
|
4/6/2016
|
-0.30 / -1.35%
|
22.30
|
22.40
|
20.10
|
22.00
|
22.03
|
16.53
|
281,100
|
|
|
4/5/2016
|
-1.40 / -5.91%
|
23.70
|
23.70
|
22.30
|
22.30
|
23.70
|
16.75
|
210,200
|
|
|
4/4/2016
|
+1.90 / +8.72%
|
21.70
|
23.90
|
21.70
|
23.70
|
23.42
|
17.80
|
348,000
|
|
|
4/1/2016
|
-0.60 / -2.68%
|
22.40
|
22.40
|
21.80
|
21.80
|
22.16
|
16.38
|
104,500
|
|
|
3/31/2016
|
-0.60 / -2.61%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.62
|
16.83
|
75,400
|
|
|
3/30/2016
|
+0.10 / +0.44%
|
22.80
|
23.10
|
22.80
|
23.00
|
22.96
|
17.28
|
17,900
|
|
|
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
|
|
|