|
Closing price on 7/19/2017
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
71,320 |
| Split-adjusted Price |
10.36 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.00
|
11.98
|
10.36
|
71,320
|
|
|
7/18/2017
|
-0.50 / -4.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.18
|
10.36
|
90,800
|
|
|
7/17/2017
|
+0.10 / +0.81%
|
12.40
|
12.80
|
12.40
|
12.50
|
12.58
|
10.80
|
116,810
|
|
|
7/14/2017
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.58
|
10.71
|
100,880
|
|
|
7/13/2017
|
+1.10 / +9.40%
|
11.90
|
12.80
|
11.90
|
12.80
|
12.67
|
11.06
|
392,656
|
|
|
7/12/2017
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.65
|
10.11
|
107,600
|
|
|
7/11/2017
|
+0.30 / +2.65%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.40
|
10.02
|
54,200
|
|
|
7/10/2017
|
+0.20 / +1.80%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.20
|
9.76
|
61,912
|
|
|
7/7/2017
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.14
|
9.59
|
120,200
|
|
|
7/6/2017
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
9.67
|
100,415
|
|
|
7/5/2017
|
+0.10 / +0.90%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.18
|
9.67
|
104,500
|
|
|
7/4/2017
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.09
|
9.59
|
24,800
|
|
|
7/3/2017
|
+0.20 / +1.82%
|
11.00
|
11.30
|
10.80
|
11.20
|
11.04
|
9.67
|
53,000
|
|
|
6/30/2017
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.05
|
9.50
|
49,710
|
|
|
6/29/2017
|
+0.50 / +4.63%
|
11.00
|
11.40
|
10.90
|
11.30
|
11.15
|
9.76
|
101,300
|
|
|
6/28/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.86
|
9.33
|
87,800
|
|
|
6/27/2017
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.77
|
9.33
|
77,510
|
|
|
6/26/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.84
|
9.33
|
77,905
|
|
|
6/23/2017
|
+0.30 / +2.86%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.82
|
9.33
|
23,200
|
|
|
6/22/2017
|
-0.30 / -2.78%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.64
|
9.07
|
103,000
|
|
|
6/21/2017
|
-0.50 / -4.42%
|
11.00
|
11.20
|
10.60
|
10.80
|
10.77
|
9.33
|
125,400
|
|
|
6/20/2017
|
-0.20 / -1.74%
|
12.00
|
12.00
|
11.00
|
11.30
|
11.23
|
9.76
|
40,100
|
|
|
6/19/2017
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.56
|
9.93
|
32,065
|
|
|
6/16/2017
|
+0.60 / +5.41%
|
11.10
|
12.00
|
11.10
|
11.70
|
11.71
|
10.11
|
109,745
|
|
|
6/15/2017
|
+0.20 / +1.83%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.09
|
9.59
|
80,260
|
|
|
6/14/2017
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.94
|
9.41
|
25,200
|
|
|
6/13/2017
|
+0.30 / +2.80%
|
10.70
|
11.10
|
10.70
|
11.00
|
10.88
|
9.50
|
91,900
|
|
|
6/12/2017
|
-0.90 / -7.76%
|
11.20
|
11.40
|
10.70
|
10.70
|
10.88
|
9.24
|
118,610
|
|
|
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
|
|
|