|
Closing price on 5/8/2020
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
280,600 |
| Split-adjusted Price |
12.34 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2020
|
+1.10 / +9.57%
|
11.60
|
12.60
|
11.50
|
12.60
|
12.35
|
11.27
|
233,100
|
|
|
4/10/2020
|
+0.30 / +2.68%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.13
|
10.28
|
251,000
|
|
|
4/9/2020
|
+1.00 / +9.80%
|
10.20
|
11.20
|
10.10
|
11.20
|
10.86
|
10.01
|
412,100
|
|
|
4/8/2020
|
+0.10 / +0.99%
|
10.00
|
10.30
|
9.50
|
10.20
|
9.81
|
9.12
|
177,600
|
|
|
4/7/2020
|
+0.50 / +5.21%
|
10.20
|
10.30
|
9.50
|
10.10
|
9.83
|
9.03
|
304,500
|
|
|
4/6/2020
|
+0.80 / +9.09%
|
9.30
|
9.60
|
9.00
|
9.60
|
9.58
|
8.58
|
285,700
|
|
|
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
|
|
|