|
Closing price on 5/27/2020
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.40 |
| Volume |
130,400 |
| Split-adjusted Price |
12.88 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-0.40 / -2.70%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.65
|
12.88
|
130,400
|
|
|
5/26/2020
|
+0.70 / +4.96%
|
14.20
|
15.10
|
14.20
|
14.80
|
14.79
|
13.23
|
451,600
|
|
|
5/25/2020
|
+0.30 / +2.17%
|
13.80
|
14.20
|
13.60
|
14.10
|
13.87
|
12.61
|
143,600
|
|
|
5/22/2020
|
-0.40 / -2.82%
|
14.40
|
14.40
|
13.80
|
13.80
|
14.02
|
12.34
|
183,800
|
|
|
5/21/2020
|
-0.30 / -2.07%
|
14.70
|
14.70
|
14.10
|
14.20
|
14.27
|
12.70
|
102,500
|
|
|
5/20/2020
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.34
|
12.96
|
122,200
|
|
|
5/19/2020
|
+0.10 / +0.69%
|
14.60
|
15.20
|
14.50
|
14.60
|
14.63
|
13.05
|
153,500
|
|
|
5/18/2020
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.51
|
12.96
|
108,000
|
|
|
5/15/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.42
|
12.88
|
105,200
|
|
|
5/14/2020
|
-0.40 / -2.70%
|
14.50
|
14.80
|
14.40
|
14.40
|
14.51
|
12.88
|
167,100
|
|
|
5/13/2020
|
+0.60 / +4.23%
|
14.20
|
15.60
|
14.00
|
14.80
|
14.53
|
13.23
|
314,000
|
|
|
5/12/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.21
|
12.70
|
114,600
|
|
|
5/11/2020
|
+0.40 / +2.90%
|
13.90
|
14.50
|
13.80
|
14.20
|
14.14
|
12.70
|
290,400
|
|
|
5/8/2020
|
-0.10 / -0.72%
|
14.00
|
14.20
|
13.80
|
13.80
|
14.00
|
12.34
|
280,600
|
|
|
5/7/2020
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.86
|
12.43
|
93,500
|
|
|
5/6/2020
|
+0.20 / +1.46%
|
13.90
|
14.20
|
13.50
|
13.90
|
13.84
|
12.43
|
184,100
|
|
|
5/5/2020
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.80
|
12.25
|
45,300
|
|
|
5/4/2020
|
-0.10 / -0.71%
|
14.50
|
14.50
|
13.60
|
13.90
|
13.88
|
12.43
|
94,800
|
|
|
4/29/2020
|
+1.10 / +8.53%
|
13.20
|
14.10
|
13.00
|
14.00
|
13.66
|
12.52
|
216,900
|
|
|
4/28/2020
|
-0.40 / -3.01%
|
13.10
|
13.30
|
12.70
|
12.90
|
12.88
|
11.53
|
238,600
|
|
|
4/27/2020
|
-0.80 / -5.67%
|
14.10
|
14.10
|
13.10
|
13.30
|
13.45
|
11.89
|
319,100
|
|
|
4/24/2020
|
-0.70 / -4.73%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.20
|
12.61
|
171,800
|
|
|
4/23/2020
|
-0.20 / -1.33%
|
15.00
|
15.50
|
14.40
|
14.80
|
14.78
|
13.23
|
228,500
|
|
|
4/22/2020
|
-0.30 / -1.96%
|
15.00
|
15.30
|
14.30
|
15.00
|
14.68
|
13.41
|
203,400
|
|
|
4/21/2020
|
+0.60 / +4.08%
|
16.10
|
16.10
|
13.90
|
15.30
|
14.74
|
13.68
|
891,900
|
|
|
4/20/2020
|
+1.30 / +9.70%
|
13.40
|
14.70
|
13.40
|
14.70
|
14.68
|
13.14
|
825,600
|
|
|
4/17/2020
|
+1.20 / +9.84%
|
12.30
|
13.40
|
12.30
|
13.40
|
13.35
|
11.98
|
89,000
|
|
|
4/16/2020
|
-0.30 / -2.40%
|
12.20
|
12.50
|
12.00
|
12.20
|
12.22
|
10.91
|
178,900
|
|
|
4/15/2020
|
-0.10 / -0.79%
|
12.30
|
12.70
|
11.90
|
12.50
|
12.22
|
11.18
|
234,600
|
|
|
4/14/2020
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.00
|
12.60
|
12.33
|
11.27
|
333,000
|
|
|