|
Closing price on 6/5/2019
|
|
| Open |
18.60 |
| High |
18.70 |
| Low |
18.30 |
| Volume |
142,900 |
| Split-adjusted Price |
15.98 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2019
|
+0.20 / +1.09%
|
18.60
|
18.70
|
18.30
|
18.50
|
18.44
|
15.98
|
142,900
|
|
|
6/4/2019
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.10
|
18.30
|
18.34
|
15.81
|
99,700
|
|
|
6/3/2019
|
-0.50 / -2.66%
|
18.80
|
18.80
|
18.30
|
18.30
|
18.39
|
15.81
|
292,000
|
|
|
5/31/2019
|
-0.60 / -3.09%
|
19.30
|
19.40
|
18.80
|
18.80
|
19.05
|
16.24
|
231,500
|
|
|
5/30/2019
|
+0.20 / +1.04%
|
19.40
|
19.80
|
19.20
|
19.40
|
19.41
|
16.76
|
95,900
|
|
|
5/29/2019
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.20
|
19.20
|
19.29
|
16.58
|
72,500
|
|
|
5/28/2019
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.20
|
19.40
|
19.34
|
16.76
|
68,200
|
|
|
5/27/2019
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.20
|
19.20
|
19.33
|
16.58
|
157,300
|
|
|
5/24/2019
|
-0.60 / -3.00%
|
19.60
|
19.90
|
19.30
|
19.40
|
19.54
|
16.76
|
276,300
|
|
|
5/23/2019
|
+0.40 / +2.04%
|
19.50
|
20.00
|
19.30
|
20.00
|
19.50
|
17.27
|
258,000
|
|
|
5/22/2019
|
-0.40 / -2.00%
|
20.10
|
20.10
|
19.50
|
19.60
|
19.74
|
16.93
|
346,900
|
|
|
5/21/2019
|
-0.30 / -1.48%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.11
|
17.27
|
212,500
|
|
|
5/20/2019
|
+0.20 / +1.00%
|
20.30
|
20.40
|
20.00
|
20.30
|
20.24
|
17.53
|
265,000
|
|
|
5/17/2019
|
+0.30 / +1.52%
|
19.90
|
20.30
|
19.80
|
20.10
|
20.08
|
17.36
|
410,900
|
|
|
5/16/2019
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.70
|
19.80
|
19.90
|
17.10
|
167,700
|
|
|
5/15/2019
|
-0.20 / -1.00%
|
19.70
|
20.40
|
19.70
|
19.80
|
20.01
|
17.10
|
327,600
|
|
|
5/14/2019
|
+1.00 / +5.26%
|
18.90
|
20.00
|
18.80
|
20.00
|
19.56
|
17.27
|
503,700
|
|
|
5/13/2019
|
-0.10 / -0.52%
|
18.80
|
19.20
|
18.80
|
19.00
|
19.08
|
16.41
|
177,700
|
|
|
5/10/2019
|
+0.10 / +0.53%
|
18.40
|
19.30
|
18.40
|
19.10
|
19.14
|
16.50
|
239,800
|
|
|
5/9/2019
|
-0.30 / -1.55%
|
19.30
|
19.40
|
18.90
|
19.00
|
19.13
|
16.41
|
94,600
|
|
|
5/8/2019
|
+0.60 / +3.21%
|
18.50
|
19.40
|
18.40
|
19.30
|
19.04
|
16.67
|
380,500
|
|
|
5/7/2019
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.60
|
18.70
|
18.74
|
16.15
|
89,900
|
|
|
5/6/2019
|
-0.40 / -2.09%
|
19.00
|
19.00
|
18.50
|
18.70
|
18.65
|
16.15
|
279,500
|
|
|
5/3/2019
|
-0.30 / -1.55%
|
19.40
|
19.50
|
19.00
|
19.10
|
19.26
|
16.50
|
120,800
|
|
|
5/2/2019
|
+0.60 / +3.19%
|
18.80
|
19.50
|
18.80
|
19.40
|
19.29
|
16.76
|
266,400
|
|
|
4/26/2019
|
+0.20 / +1.08%
|
18.50
|
18.90
|
18.30
|
18.80
|
18.75
|
16.24
|
99,800
|
|
|
4/25/2019
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.76
|
16.07
|
96,300
|
|
|
4/24/2019
|
-0.20 / -1.04%
|
19.20
|
19.40
|
18.80
|
19.00
|
19.12
|
16.41
|
261,200
|
|
|
4/23/2019
|
+0.20 / +1.05%
|
19.40
|
19.40
|
19.00
|
19.20
|
19.20
|
16.58
|
237,800
|
|
|
4/22/2019
|
+0.30 / +1.60%
|
18.70
|
19.20
|
18.60
|
19.00
|
18.92
|
16.41
|
223,400
|
|
|