|
Closing price on 5/8/2017
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
96,900 |
| Split-adjusted Price |
8.81 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
8.81
|
96,900
|
|
|
5/5/2017
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.21
|
8.90
|
159,315
|
|
|
5/4/2017
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.26
|
8.98
|
89,100
|
|
|
5/3/2017
|
-0.20 / -1.92%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.23
|
8.81
|
68,000
|
|
|
4/28/2017
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.30
|
10.40
|
10.50
|
8.98
|
143,130
|
|
|
4/27/2017
|
+0.40 / +3.96%
|
10.10
|
10.90
|
10.10
|
10.50
|
10.10
|
9.07
|
111,075
|
|
|
4/26/2017
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
8.72
|
50,500
|
|
|
4/25/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.00
|
10.00
|
9.82
|
8.64
|
48,330
|
|
|
4/24/2017
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.88
|
8.64
|
167,800
|
|
|
4/21/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.89
|
8.55
|
184,700
|
|
|
4/20/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
8.55
|
158,400
|
|
|
4/19/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
8.64
|
57,900
|
|
|
4/18/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.64
|
62,200
|
|
|
4/17/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.98
|
8.64
|
20,500
|
|
|
4/14/2017
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
8.64
|
5,700
|
|
|
4/13/2017
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.08
|
8.64
|
38,000
|
|
|
4/12/2017
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.19
|
8.72
|
36,500
|
|
|
4/11/2017
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
8.72
|
13,200
|
|
|
4/10/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.04
|
8.72
|
40,000
|
|
|
4/7/2017
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.05
|
8.72
|
9,100
|
|
|
4/5/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.02
|
8.64
|
30,900
|
|
|
4/4/2017
|
-0.30 / -2.91%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.15
|
8.64
|
29,000
|
|
|
4/3/2017
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.18
|
8.90
|
16,900
|
|
|
3/31/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
8.64
|
28,500
|
|
|
3/30/2017
|
+0.10 / +1.01%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
8.64
|
46,500
|
|
|
3/29/2017
|
-0.40 / -3.88%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.08
|
8.55
|
34,000
|
|
|
3/28/2017
|
+0.30 / +3.00%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.17
|
8.90
|
24,800
|
|
|
3/27/2017
|
-0.50 / -4.76%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.27
|
8.64
|
87,100
|
|
|
3/24/2017
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.48
|
9.07
|
37,937
|
|
|
3/23/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.58
|
9.16
|
6,500
|
|
|