Closing price on 4/17/2023
|
|
Open |
13.90 |
High |
14.10 |
Low |
13.50 |
Volume |
242,700 |
Split-adjusted Price |
13.70 |
|
|
PVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2023
|
-0.20 / -1.44%
|
13.90
|
14.10
|
13.50
|
13.70
|
13.76
|
13.70
|
242,700
|
|
4/14/2023
|
-0.60 / -4.14%
|
14.50
|
14.50
|
13.90
|
13.90
|
14.20
|
13.90
|
242,400
|
|
4/13/2023
|
-0.10 / -0.68%
|
14.90
|
15.10
|
14.50
|
14.50
|
14.76
|
14.50
|
270,900
|
|
4/12/2023
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.50
|
14.60
|
14.72
|
14.60
|
286,800
|
|
4/11/2023
|
+0.80 / +5.80%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.40
|
14.60
|
621,600
|
|
4/10/2023
|
-0.40 / -2.82%
|
14.20
|
14.40
|
13.70
|
13.80
|
14.09
|
13.80
|
281,000
|
|
4/7/2023
|
-0.10 / -0.70%
|
14.30
|
14.90
|
14.10
|
14.20
|
14.25
|
14.20
|
176,500
|
|
4/6/2023
|
+0.50 / +3.62%
|
13.80
|
14.90
|
13.60
|
14.30
|
14.09
|
14.30
|
732,800
|
|
4/5/2023
|
0.00 / 0.00%
|
13.60
|
14.10
|
13.60
|
13.80
|
13.84
|
13.80
|
220,500
|
|
4/4/2023
|
+0.20 / +1.47%
|
13.70
|
14.10
|
13.60
|
13.80
|
13.81
|
13.80
|
281,400
|
|
4/3/2023
|
+0.50 / +3.82%
|
13.40
|
13.90
|
13.40
|
13.60
|
13.58
|
13.60
|
318,400
|
|
3/31/2023
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.90
|
13.10
|
13.14
|
13.10
|
183,100
|
|
3/30/2023
|
-0.20 / -1.50%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.23
|
13.10
|
114,900
|
|
3/29/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.30
|
13.22
|
13.30
|
102,000
|
|
3/28/2023
|
+0.10 / +0.76%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.41
|
13.30
|
209,500
|
|
3/27/2023
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.05
|
13.20
|
102,100
|
|
3/24/2023
|
-0.10 / -0.76%
|
13.40
|
13.40
|
12.90
|
13.10
|
13.14
|
13.10
|
304,800
|
|
3/23/2023
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.18
|
13.20
|
86,300
|
|
3/22/2023
|
+0.20 / +1.55%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.21
|
13.10
|
139,800
|
|
3/21/2023
|
+0.20 / +1.57%
|
12.80
|
13.10
|
12.70
|
12.90
|
12.85
|
12.90
|
169,500
|
|
3/20/2023
|
-1.00 / -7.30%
|
13.50
|
13.50
|
12.70
|
12.70
|
13.13
|
12.70
|
330,700
|
|
3/17/2023
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.50
|
13.70
|
13.65
|
13.70
|
197,600
|
|
3/16/2023
|
-0.50 / -3.52%
|
14.20
|
14.20
|
13.40
|
13.70
|
13.66
|
13.70
|
343,500
|
|
3/15/2023
|
+0.50 / +3.65%
|
13.90
|
14.50
|
13.90
|
14.20
|
14.20
|
14.20
|
173,300
|
|
3/14/2023
|
-0.50 / -3.52%
|
14.10
|
14.40
|
13.60
|
13.70
|
13.89
|
13.70
|
367,400
|
|
3/13/2023
|
-0.40 / -2.74%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.38
|
14.20
|
198,900
|
|
3/10/2023
|
-0.60 / -3.95%
|
15.00
|
15.10
|
14.50
|
14.60
|
14.81
|
14.60
|
324,500
|
|
3/9/2023
|
-0.40 / -2.56%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.44
|
15.20
|
348,800
|
|
3/8/2023
|
+0.40 / +2.63%
|
15.10
|
15.80
|
15.00
|
15.60
|
15.42
|
15.60
|
482,700
|
|
3/7/2023
|
+0.50 / +3.40%
|
15.00
|
15.30
|
14.60
|
15.20
|
15.03
|
15.20
|
506,800
|
|
|