|
Closing price on 6/6/2016
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
19.10 |
| Volume |
25,700 |
| Split-adjusted Price |
14.42 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2016
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.10
|
19.20
|
19.20
|
14.42
|
25,700
|
|
|
6/3/2016
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.34
|
14.50
|
59,601
|
|
|
6/2/2016
|
-0.10 / -0.51%
|
19.30
|
19.60
|
19.20
|
19.50
|
19.28
|
14.65
|
26,790
|
|
|
6/1/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
14.72
|
4,100
|
|
|
5/31/2016
|
+0.50 / +2.62%
|
19.10
|
19.70
|
19.00
|
19.60
|
19.37
|
14.72
|
111,201
|
|
|
5/30/2016
|
-0.20 / -1.04%
|
19.30
|
19.30
|
19.00
|
19.10
|
19.08
|
14.35
|
432,600
|
|
|
5/27/2016
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.20
|
19.30
|
19.26
|
14.50
|
19,420
|
|
|
5/26/2016
|
+0.20 / +1.04%
|
19.70
|
19.80
|
19.20
|
19.40
|
19.46
|
14.57
|
35,800
|
|
|
5/25/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.26
|
14.42
|
35,900
|
|
|
5/24/2016
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.00
|
19.20
|
19.16
|
14.42
|
69,800
|
|
|
5/23/2016
|
-0.40 / -2.03%
|
19.50
|
19.60
|
19.30
|
19.30
|
19.49
|
14.50
|
17,200
|
|
|
5/20/2016
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.62
|
14.80
|
57,600
|
|
|
5/19/2016
|
-0.20 / -1.01%
|
19.30
|
19.90
|
19.30
|
19.70
|
19.90
|
14.80
|
36,900
|
|
|
5/18/2016
|
-0.50 / -2.45%
|
20.50
|
20.50
|
19.90
|
19.90
|
20.12
|
14.95
|
52,120
|
|
|
5/17/2016
|
+0.90 / +4.62%
|
19.50
|
20.40
|
19.50
|
20.40
|
19.50
|
15.33
|
289,040
|
|
|
5/16/2016
|
+0.50 / +2.63%
|
19.00
|
20.00
|
19.00
|
19.50
|
19.17
|
14.65
|
36,500
|
|
|
5/13/2016
|
0.00 / 0.00%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.19
|
14.27
|
64,900
|
|
|
5/12/2016
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.90
|
14.27
|
16,300
|
|
|
5/11/2016
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.80
|
18.90
|
19.00
|
14.20
|
32,700
|
|
|
5/10/2016
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.90
|
18.90
|
19.00
|
14.20
|
23,000
|
|
|
5/9/2016
|
-0.20 / -1.04%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.22
|
14.35
|
58,800
|
|
|
5/6/2016
|
+0.20 / +1.05%
|
19.10
|
19.50
|
19.00
|
19.30
|
19.21
|
14.50
|
104,100
|
|
|
5/5/2016
|
-0.40 / -2.05%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.25
|
14.35
|
103,320
|
|
|
5/4/2016
|
-0.60 / -2.99%
|
20.00
|
20.00
|
19.40
|
19.50
|
19.52
|
14.65
|
77,000
|
|
|
4/29/2016
|
-0.30 / -1.47%
|
20.10
|
20.40
|
20.00
|
20.10
|
20.20
|
15.10
|
95,900
|
|
|
4/28/2016
|
-0.10 / -0.49%
|
20.70
|
20.80
|
20.40
|
20.40
|
20.67
|
15.33
|
82,500
|
|
|
4/27/2016
|
+0.30 / +1.49%
|
20.20
|
21.00
|
20.20
|
20.50
|
20.44
|
15.40
|
96,400
|
|
|
4/26/2016
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.80
|
20.20
|
19.90
|
15.18
|
126,600
|
|
|
4/25/2016
|
-1.40 / -6.48%
|
21.10
|
21.10
|
19.80
|
20.20
|
20.60
|
15.18
|
246,200
|
|
|
4/22/2016
|
-0.40 / -1.82%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.40
|
16.23
|
133,250
|
|
|