|
Closing price on 8/23/2017
|
|
| Open |
12.40 |
| High |
12.60 |
| Low |
12.40 |
| Volume |
48,800 |
| Split-adjusted Price |
10.80 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2017
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.42
|
10.80
|
48,800
|
|
|
8/22/2017
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.46
|
10.71
|
61,000
|
|
|
8/21/2017
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.41
|
10.80
|
22,800
|
|
|
8/18/2017
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.27
|
10.71
|
17,706
|
|
|
8/17/2017
|
-0.40 / -3.15%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.44
|
10.62
|
77,000
|
|
|
8/16/2017
|
+0.30 / +2.42%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.43
|
10.97
|
57,400
|
|
|
8/15/2017
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.34
|
10.71
|
66,200
|
|
|
8/14/2017
|
+0.20 / +1.61%
|
12.50
|
12.80
|
12.30
|
12.60
|
12.54
|
10.88
|
134,440
|
|
|
8/11/2017
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.37
|
10.71
|
62,610
|
|
|
8/10/2017
|
+0.10 / +0.80%
|
12.00
|
12.80
|
12.00
|
12.60
|
12.15
|
10.88
|
10,900
|
|
|
8/9/2017
|
-0.40 / -3.10%
|
12.70
|
12.80
|
11.90
|
12.50
|
12.45
|
10.80
|
168,000
|
|
|
8/8/2017
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
11.14
|
101,200
|
|
|
8/7/2017
|
-0.30 / -2.26%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.31
|
11.23
|
172,570
|
|
|
8/4/2017
|
+0.80 / +6.40%
|
12.50
|
13.50
|
12.30
|
13.30
|
12.90
|
11.49
|
198,510
|
|
|
8/3/2017
|
-0.20 / -1.57%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.52
|
10.80
|
100,000
|
|
|
8/2/2017
|
+0.20 / +1.60%
|
12.50
|
13.10
|
12.30
|
12.70
|
12.65
|
10.97
|
178,870
|
|
|
8/1/2017
|
+0.90 / +7.76%
|
11.80
|
12.70
|
11.80
|
12.50
|
12.49
|
10.80
|
415,750
|
|
|
7/31/2017
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.69
|
10.02
|
30,710
|
|
|
7/28/2017
|
+0.30 / +2.61%
|
11.60
|
12.20
|
11.60
|
11.80
|
11.83
|
10.19
|
231,710
|
|
|
7/27/2017
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.31
|
9.93
|
39,400
|
|
|
7/26/2017
|
0.00 / 0.00%
|
11.40
|
12.00
|
11.20
|
11.30
|
11.53
|
9.76
|
107,210
|
|
|
7/25/2017
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.19
|
9.76
|
138,990
|
|
|
7/24/2017
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.47
|
9.93
|
126,615
|
|
|
7/21/2017
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.97
|
10.28
|
115,160
|
|
|
7/20/2017
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.00
|
12.00
|
12.11
|
10.36
|
219,590
|
|
|
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
|
|
|