|
Closing price on 7/16/2021
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
13.50 |
| Volume |
110,600 |
| Split-adjusted Price |
12.93 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2021
|
-0.60 / -4.20%
|
14.20
|
14.40
|
13.50
|
13.70
|
13.96
|
12.93
|
110,600
|
|
|
7/15/2021
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.70
|
14.30
|
14.04
|
13.49
|
71,600
|
|
|
7/14/2021
|
+0.30 / +2.19%
|
13.80
|
14.40
|
13.80
|
14.00
|
14.05
|
13.21
|
70,100
|
|
|
7/13/2021
|
+0.40 / +3.01%
|
13.30
|
13.80
|
13.30
|
13.70
|
13.46
|
12.93
|
128,900
|
|
|
7/12/2021
|
-0.80 / -5.67%
|
14.10
|
14.10
|
12.80
|
13.30
|
13.47
|
12.55
|
257,100
|
|
|
7/9/2021
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.00
|
14.10
|
14.35
|
13.30
|
220,900
|
|
|
7/8/2021
|
-0.20 / -1.33%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.70
|
13.96
|
126,700
|
|
|
7/7/2021
|
-0.40 / -2.60%
|
15.20
|
15.40
|
14.50
|
15.00
|
14.83
|
14.15
|
220,500
|
|
|
7/6/2021
|
-0.60 / -3.75%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.74
|
14.53
|
167,000
|
|
|
7/5/2021
|
-0.30 / -1.84%
|
16.50
|
16.60
|
15.60
|
16.00
|
15.77
|
15.10
|
118,800
|
|
|
7/2/2021
|
+0.40 / +2.52%
|
16.10
|
16.50
|
16.10
|
16.30
|
16.29
|
15.38
|
139,800
|
|
|
7/1/2021
|
-0.20 / -1.24%
|
16.10
|
16.30
|
15.60
|
15.90
|
15.87
|
15.00
|
227,700
|
|
|
6/30/2021
|
-0.20 / -1.23%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.25
|
15.19
|
87,400
|
|
|
6/29/2021
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.26
|
15.38
|
333,600
|
|
|
6/28/2021
|
-0.20 / -1.20%
|
16.70
|
17.00
|
16.30
|
16.50
|
16.57
|
15.57
|
268,200
|
|
|
6/25/2021
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.20
|
16.70
|
16.47
|
15.76
|
261,600
|
|
|
6/24/2021
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
15.85
|
137,700
|
|
|
6/23/2021
|
-0.50 / -2.86%
|
17.50
|
17.60
|
16.80
|
17.00
|
17.07
|
16.04
|
159,500
|
|
|
6/22/2021
|
+0.70 / +4.17%
|
16.80
|
17.90
|
16.80
|
17.50
|
17.56
|
16.51
|
748,600
|
|
|
6/21/2021
|
+0.20 / +1.20%
|
16.60
|
17.20
|
16.30
|
16.80
|
16.87
|
15.85
|
314,300
|
|
|
6/18/2021
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.10
|
16.60
|
16.58
|
15.66
|
215,400
|
|
|
6/17/2021
|
+0.20 / +1.21%
|
16.50
|
17.00
|
16.30
|
16.70
|
16.70
|
15.76
|
263,900
|
|
|
6/16/2021
|
+0.30 / +1.85%
|
16.20
|
16.80
|
16.20
|
16.50
|
16.54
|
15.57
|
301,200
|
|
|
6/15/2021
|
-0.30 / -1.82%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.38
|
15.28
|
246,900
|
|
|
6/14/2021
|
+0.20 / +1.23%
|
16.50
|
17.00
|
16.30
|
16.50
|
16.67
|
15.57
|
190,700
|
|
|
6/11/2021
|
+0.40 / +2.52%
|
16.20
|
17.00
|
15.90
|
16.30
|
16.34
|
15.38
|
226,500
|
|
|
6/10/2021
|
-0.90 / -5.36%
|
16.80
|
16.80
|
15.50
|
15.90
|
15.96
|
15.00
|
514,500
|
|
|
6/9/2021
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.30
|
16.80
|
16.87
|
15.85
|
395,700
|
|
|
6/8/2021
|
-1.80 / -9.68%
|
18.90
|
18.90
|
16.80
|
16.80
|
17.41
|
15.85
|
378,400
|
|
|
6/7/2021
|
0.00 / 0.00%
|
19.00
|
19.80
|
17.70
|
18.60
|
19.01
|
17.55
|
692,300
|
|
|