|
Closing price on 4/3/2020
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
147,000 |
| Split-adjusted Price |
7.87 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2020
|
+0.80 / +10.00%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.75
|
7.87
|
147,000
|
|
|
4/1/2020
|
+0.40 / +5.26%
|
6.90
|
8.20
|
6.90
|
8.00
|
7.88
|
7.15
|
142,400
|
|
|
3/31/2020
|
-0.80 / -9.52%
|
8.40
|
8.60
|
7.60
|
7.60
|
7.64
|
6.80
|
519,000
|
|
|
3/30/2020
|
-0.90 / -9.68%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.48
|
7.51
|
149,800
|
|
|
3/27/2020
|
+0.10 / +1.09%
|
9.50
|
9.70
|
9.10
|
9.30
|
9.24
|
8.32
|
62,700
|
|
|
3/26/2020
|
-0.40 / -4.17%
|
9.60
|
9.70
|
9.20
|
9.20
|
9.44
|
8.23
|
50,000
|
|
|
3/25/2020
|
+0.30 / +3.23%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.44
|
8.58
|
168,600
|
|
|
3/24/2020
|
-0.50 / -5.10%
|
9.30
|
9.80
|
9.20
|
9.30
|
9.48
|
8.32
|
55,400
|
|
|
3/23/2020
|
-1.00 / -9.26%
|
10.80
|
10.80
|
9.80
|
9.80
|
9.95
|
8.76
|
134,500
|
|
|
3/20/2020
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.40
|
10.80
|
10.58
|
9.66
|
124,200
|
|
|
3/19/2020
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.45
|
9.48
|
57,100
|
|
|
3/18/2020
|
+0.10 / +0.94%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.71
|
9.57
|
122,200
|
|
|
3/17/2020
|
0.00 / 0.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.31
|
9.48
|
52,900
|
|
|
3/16/2020
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.49
|
9.48
|
32,200
|
|
|
3/13/2020
|
-1.00 / -8.77%
|
10.60
|
10.90
|
10.30
|
10.40
|
10.33
|
9.30
|
332,600
|
|
|
3/12/2020
|
-1.20 / -9.52%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.44
|
10.19
|
109,500
|
|
|
3/11/2020
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.30
|
12.60
|
12.66
|
11.27
|
105,700
|
|
|
3/10/2020
|
-0.70 / -5.11%
|
12.60
|
13.10
|
12.50
|
13.00
|
12.70
|
11.62
|
141,300
|
|
|
3/9/2020
|
-1.50 / -9.87%
|
14.50
|
14.80
|
13.70
|
13.70
|
13.75
|
12.25
|
90,500
|
|
|
3/6/2020
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.09
|
13.59
|
5,400
|
|
|
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
|
|
|