|
Closing price on 5/4/2021
|
|
| Open |
15.00 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
186,900 |
| Split-adjusted Price |
14.62 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2021
|
-0.10 / -0.64%
|
15.00
|
15.60
|
15.00
|
15.50
|
15.12
|
14.62
|
186,900
|
|
|
4/29/2021
|
-0.10 / -0.64%
|
15.70
|
16.00
|
15.40
|
15.60
|
15.62
|
14.72
|
98,800
|
|
|
4/28/2021
|
+0.30 / +1.95%
|
15.50
|
15.80
|
15.30
|
15.70
|
15.58
|
14.81
|
78,700
|
|
|
4/27/2021
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.27
|
14.53
|
68,200
|
|
|
4/26/2021
|
-0.60 / -3.75%
|
16.30
|
16.30
|
15.40
|
15.40
|
15.69
|
14.53
|
103,900
|
|
|
4/23/2021
|
+0.60 / +3.90%
|
15.60
|
16.10
|
15.10
|
16.00
|
15.59
|
15.10
|
194,300
|
|
|
4/22/2021
|
-1.50 / -8.88%
|
16.80
|
16.90
|
15.40
|
15.40
|
16.24
|
14.53
|
285,700
|
|
|
4/20/2021
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.97
|
15.95
|
183,100
|
|
|
4/19/2021
|
-0.40 / -2.29%
|
17.10
|
17.30
|
16.90
|
17.10
|
17.03
|
16.13
|
166,700
|
|
|
4/16/2021
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.00
|
17.50
|
17.43
|
16.51
|
241,900
|
|
|
4/15/2021
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.50
|
17.70
|
17.71
|
16.70
|
294,300
|
|
|
4/14/2021
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.50
|
17.80
|
17.74
|
16.79
|
237,200
|
|
|
4/13/2021
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.80
|
17.90
|
17.92
|
16.89
|
348,500
|
|
|
4/12/2021
|
-0.40 / -2.17%
|
18.30
|
18.30
|
17.90
|
18.00
|
17.98
|
16.98
|
584,000
|
|
|
4/9/2021
|
-0.20 / -1.08%
|
19.00
|
19.00
|
18.20
|
18.40
|
18.46
|
17.36
|
486,700
|
|
|
4/8/2021
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.30
|
18.60
|
18.47
|
17.55
|
264,800
|
|
|
4/7/2021
|
+0.20 / +1.09%
|
18.60
|
18.80
|
18.30
|
18.60
|
18.52
|
17.55
|
256,000
|
|
|
4/6/2021
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.00
|
18.40
|
18.16
|
17.36
|
285,900
|
|
|
4/5/2021
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.20
|
18.40
|
18.27
|
17.36
|
314,600
|
|
|
4/2/2021
|
-0.10 / -0.53%
|
18.70
|
19.10
|
18.40
|
18.60
|
18.74
|
17.55
|
183,000
|
|
|
4/1/2021
|
+0.50 / +2.75%
|
18.20
|
18.80
|
17.80
|
18.70
|
18.52
|
17.64
|
347,400
|
|
|
3/31/2021
|
+0.10 / +0.55%
|
18.00
|
18.40
|
17.90
|
18.20
|
18.19
|
17.17
|
237,800
|
|
|
3/30/2021
|
+0.30 / +1.69%
|
17.80
|
18.10
|
17.70
|
18.10
|
17.92
|
17.08
|
218,100
|
|
|
3/29/2021
|
+0.20 / +1.14%
|
17.80
|
18.00
|
17.30
|
17.80
|
17.71
|
16.79
|
139,900
|
|
|
3/26/2021
|
+0.10 / +0.57%
|
17.60
|
17.70
|
16.30
|
17.60
|
17.04
|
16.61
|
346,500
|
|
|
3/25/2021
|
-0.40 / -2.23%
|
18.00
|
18.10
|
17.00
|
17.50
|
17.59
|
16.51
|
279,200
|
|
|
3/24/2021
|
-0.70 / -3.76%
|
18.50
|
18.50
|
17.30
|
17.90
|
17.83
|
16.89
|
533,300
|
|
|
3/23/2021
|
-0.50 / -2.62%
|
18.90
|
19.00
|
18.40
|
18.60
|
18.60
|
17.55
|
500,100
|
|
|
3/22/2021
|
-0.30 / -1.55%
|
19.40
|
19.50
|
19.00
|
19.10
|
19.12
|
18.02
|
249,000
|
|
|
3/19/2021
|
-0.30 / -1.52%
|
19.40
|
19.50
|
18.50
|
19.40
|
19.07
|
18.30
|
366,400
|
|
|