|
Closing price on 7/7/2022
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
23,700 |
| Split-adjusted Price |
14.10 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2022
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.80
|
14.10
|
13.98
|
14.10
|
23,700
|
|
|
7/6/2022
|
-0.40 / -2.78%
|
14.00
|
14.30
|
13.80
|
14.00
|
14.05
|
14.00
|
26,600
|
|
|
7/5/2022
|
+0.10 / +0.70%
|
14.80
|
15.20
|
14.40
|
14.40
|
14.76
|
14.40
|
40,000
|
|
|
7/4/2022
|
-0.10 / -0.69%
|
14.50
|
15.00
|
14.00
|
14.30
|
14.28
|
14.30
|
37,400
|
|
|
7/1/2022
|
+0.10 / +0.70%
|
14.00
|
14.40
|
13.70
|
14.40
|
13.97
|
14.40
|
92,100
|
|
|
6/30/2022
|
-0.40 / -2.72%
|
14.00
|
15.50
|
14.00
|
14.30
|
14.77
|
14.30
|
30,000
|
|
|
6/29/2022
|
-0.40 / -2.65%
|
14.80
|
15.20
|
14.50
|
14.70
|
14.71
|
14.70
|
31,700
|
|
|
6/28/2022
|
-0.30 / -1.95%
|
15.40
|
16.00
|
15.00
|
15.10
|
15.34
|
15.10
|
30,900
|
|
|
6/27/2022
|
+0.20 / +1.32%
|
15.20
|
15.60
|
14.80
|
15.40
|
15.15
|
15.40
|
46,600
|
|
|
6/24/2022
|
-0.20 / -1.30%
|
15.00
|
15.40
|
13.90
|
15.20
|
15.13
|
15.20
|
18,800
|
|
|
6/23/2022
|
+1.30 / +9.22%
|
13.90
|
15.40
|
13.80
|
15.40
|
14.71
|
15.40
|
28,400
|
|
|
6/22/2022
|
+0.20 / +1.44%
|
14.20
|
14.60
|
13.70
|
14.10
|
14.00
|
14.10
|
323,300
|
|
|
6/21/2022
|
-0.20 / -1.42%
|
14.10
|
14.60
|
13.50
|
13.90
|
14.08
|
13.90
|
123,100
|
|
|
6/20/2022
|
-1.40 / -9.03%
|
15.00
|
15.20
|
14.10
|
14.10
|
14.61
|
14.10
|
207,300
|
|
|
6/17/2022
|
-0.80 / -4.91%
|
15.90
|
15.90
|
15.30
|
15.50
|
15.60
|
15.50
|
84,500
|
|
|
6/16/2022
|
+0.50 / +3.16%
|
16.10
|
16.50
|
15.80
|
16.30
|
16.23
|
16.30
|
103,800
|
|
|
6/15/2022
|
-0.10 / -0.63%
|
15.90
|
16.20
|
14.90
|
15.80
|
15.49
|
15.80
|
118,300
|
|
|
6/14/2022
|
+0.30 / +1.92%
|
15.60
|
16.30
|
15.60
|
15.90
|
15.97
|
15.90
|
98,100
|
|
|
6/13/2022
|
-1.70 / -9.83%
|
17.30
|
17.30
|
15.60
|
15.60
|
15.92
|
15.60
|
152,400
|
|
|
6/10/2022
|
-1.10 / -5.98%
|
18.00
|
18.30
|
17.30
|
17.30
|
17.71
|
17.30
|
140,000
|
|
|
6/9/2022
|
-0.30 / -1.60%
|
18.90
|
18.90
|
18.20
|
18.40
|
18.46
|
18.40
|
116,700
|
|
|
6/8/2022
|
+0.70 / +3.89%
|
18.00
|
18.80
|
18.00
|
18.70
|
18.55
|
18.70
|
399,300
|
|
|
6/7/2022
|
+0.70 / +4.05%
|
17.30
|
18.00
|
17.00
|
18.00
|
17.30
|
18.00
|
163,100
|
|
|
6/6/2022
|
+0.60 / +3.59%
|
17.10
|
18.00
|
17.10
|
17.30
|
17.60
|
17.30
|
172,900
|
|
|
6/3/2022
|
-0.10 / -0.60%
|
17.00
|
17.20
|
16.60
|
16.70
|
16.85
|
16.70
|
107,400
|
|
|
6/2/2022
|
-0.90 / -5.08%
|
17.70
|
17.70
|
16.80
|
16.80
|
17.25
|
16.80
|
218,900
|
|
|
6/1/2022
|
+0.20 / +1.14%
|
17.30
|
18.40
|
17.20
|
17.70
|
17.62
|
17.70
|
139,300
|
|
|
5/31/2022
|
+0.30 / +1.74%
|
17.50
|
18.00
|
17.30
|
17.50
|
17.73
|
17.50
|
161,000
|
|
|
5/30/2022
|
+1.50 / +9.55%
|
16.00
|
17.20
|
15.80
|
17.20
|
16.83
|
17.20
|
348,300
|
|
|
5/27/2022
|
+0.20 / +1.29%
|
15.70
|
15.90
|
15.50
|
15.70
|
15.63
|
15.70
|
53,300
|
|
|