|
Closing price on 7/6/2016
|
|
| Open |
19.90 |
| High |
20.30 |
| Low |
19.60 |
| Volume |
131,000 |
| Split-adjusted Price |
15.25 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2016
|
+0.30 / +1.50%
|
19.90
|
20.30
|
19.60
|
20.30
|
19.87
|
15.25
|
131,000
|
|
|
7/5/2016
|
-0.50 / -2.44%
|
20.50
|
20.70
|
20.00
|
20.00
|
20.33
|
15.03
|
78,410
|
|
|
7/4/2016
|
+0.10 / +0.49%
|
20.70
|
20.80
|
20.50
|
20.50
|
20.56
|
15.40
|
87,900
|
|
|
7/1/2016
|
+0.60 / +3.03%
|
19.80
|
21.10
|
19.80
|
20.40
|
20.31
|
15.33
|
140,900
|
|
|
6/30/2016
|
-0.20 / -1.00%
|
20.40
|
20.80
|
19.80
|
19.80
|
20.20
|
14.87
|
114,700
|
|
|
6/29/2016
|
+0.30 / +1.52%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.07
|
15.03
|
95,830
|
|
|
6/28/2016
|
-0.50 / -2.48%
|
20.00
|
20.10
|
19.60
|
19.70
|
19.82
|
14.80
|
90,710
|
|
|
6/27/2016
|
+0.20 / +1.00%
|
19.80
|
20.20
|
19.30
|
20.20
|
19.73
|
15.18
|
137,200
|
|
|
6/24/2016
|
-1.20 / -5.66%
|
21.20
|
21.20
|
19.10
|
20.00
|
19.99
|
15.03
|
593,830
|
|
|
6/23/2016
|
-0.50 / -2.30%
|
22.20
|
22.20
|
21.20
|
21.20
|
21.52
|
15.93
|
161,600
|
|
|
6/22/2016
|
-0.50 / -2.25%
|
22.10
|
22.40
|
21.70
|
21.70
|
21.98
|
16.30
|
270,400
|
|
|
6/21/2016
|
-0.60 / -2.63%
|
23.10
|
23.10
|
22.00
|
22.20
|
22.53
|
16.68
|
112,900
|
|
|
6/20/2016
|
+0.80 / +3.64%
|
22.40
|
23.00
|
22.40
|
22.80
|
22.74
|
17.13
|
143,510
|
|
|
6/17/2016
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.80
|
22.00
|
22.27
|
16.53
|
226,400
|
|
|
6/16/2016
|
-1.10 / -4.76%
|
23.00
|
23.10
|
22.00
|
22.00
|
22.70
|
16.53
|
233,400
|
|
|
6/15/2016
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.50
|
23.10
|
22.78
|
17.35
|
284,500
|
|
|
6/14/2016
|
+1.10 / +5.00%
|
21.80
|
23.50
|
21.60
|
23.10
|
22.80
|
17.35
|
496,400
|
|
|
6/13/2016
|
-1.40 / -5.98%
|
22.40
|
22.60
|
21.70
|
22.00
|
22.23
|
16.53
|
243,301
|
|
|
6/10/2016
|
+1.10 / +4.93%
|
22.60
|
24.40
|
22.50
|
23.40
|
23.73
|
17.58
|
588,430
|
|
|
6/9/2016
|
+2.00 / +9.85%
|
20.60
|
22.30
|
20.60
|
22.30
|
21.61
|
16.75
|
695,700
|
|
|
6/8/2016
|
+0.70 / +3.57%
|
19.90
|
20.70
|
19.90
|
20.30
|
20.44
|
15.25
|
261,001
|
|
|
6/7/2016
|
+0.40 / +2.08%
|
19.30
|
19.70
|
19.30
|
19.60
|
19.56
|
14.72
|
143,400
|
|
|
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
|
|
|