|
Closing price on 6/9/2017
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
166,500 |
| Split-adjusted Price |
10.02 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2017
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.40
|
11.60
|
11.62
|
10.02
|
166,500
|
|
|
6/8/2017
|
+0.60 / +5.26%
|
11.40
|
12.50
|
10.40
|
12.00
|
12.24
|
10.36
|
311,820
|
|
|
6/7/2017
|
+1.00 / +9.62%
|
10.40
|
11.40
|
10.40
|
11.40
|
11.04
|
9.85
|
313,065
|
|
|
6/6/2017
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.46
|
8.98
|
41,305
|
|
|
6/5/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.42
|
9.07
|
80,500
|
|
|
6/2/2017
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.53
|
9.07
|
57,300
|
|
|
6/1/2017
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.38
|
8.98
|
31,400
|
|
|
5/31/2017
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.90
|
50,000
|
|
|
5/30/2017
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.21
|
8.81
|
66,500
|
|
|
5/29/2017
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.22
|
8.90
|
64,300
|
|
|
5/26/2017
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.31
|
8.90
|
98,200
|
|
|
5/25/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.27
|
8.90
|
56,100
|
|
|
5/24/2017
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
8.90
|
31,200
|
|
|
5/23/2017
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.35
|
8.90
|
34,000
|
|
|
5/22/2017
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.38
|
9.07
|
99,500
|
|
|
5/19/2017
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.11
|
8.90
|
53,747
|
|
|
5/18/2017
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.12
|
8.72
|
43,800
|
|
|
5/17/2017
|
-0.40 / -3.81%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.10
|
8.72
|
130,000
|
|
|
5/16/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.37
|
9.07
|
26,500
|
|
|
5/15/2017
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.49
|
9.07
|
48,800
|
|
|
5/12/2017
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.35
|
8.90
|
28,303
|
|
|
5/11/2017
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.34
|
9.07
|
71,100
|
|
|
5/10/2017
|
-0.10 / -0.98%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.23
|
8.72
|
87,515
|
|
|
5/9/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.16
|
8.81
|
93,700
|
|
|
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
|
|
|