Closing price on 8/24/2021
|
|
Open |
13.20 |
High |
13.50 |
Low |
13.20 |
Volume |
57,100 |
Split-adjusted Price |
12.64 |
|
|
PVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2021
|
+0.30 / +2.29%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.31
|
12.64
|
57,100
|
|
8/23/2021
|
-0.60 / -4.38%
|
13.70
|
13.70
|
13.00
|
13.10
|
13.23
|
12.36
|
132,600
|
|
8/20/2021
|
-0.40 / -2.84%
|
14.10
|
14.10
|
13.50
|
13.70
|
13.90
|
12.93
|
128,300
|
|
8/19/2021
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.02
|
13.30
|
87,900
|
|
8/18/2021
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.17
|
13.40
|
63,800
|
|
8/17/2021
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.15
|
13.40
|
108,400
|
|
8/16/2021
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.04
|
13.40
|
101,900
|
|
8/13/2021
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.70
|
13.90
|
14.01
|
13.11
|
124,900
|
|
8/12/2021
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.36
|
13.49
|
91,500
|
|
8/11/2021
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.61
|
13.68
|
156,500
|
|
8/10/2021
|
+0.60 / +4.32%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.27
|
13.68
|
170,200
|
|
8/9/2021
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.77
|
13.11
|
57,000
|
|
8/6/2021
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.60
|
13.80
|
13.82
|
13.02
|
127,800
|
|
8/5/2021
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.40
|
13.70
|
13.59
|
12.93
|
71,000
|
|
8/4/2021
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.40
|
13.60
|
13.65
|
12.83
|
90,200
|
|
8/3/2021
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.48
|
12.74
|
34,500
|
|
8/2/2021
|
+0.10 / +0.74%
|
13.30
|
13.60
|
13.20
|
13.60
|
13.45
|
12.83
|
94,200
|
|
7/30/2021
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.41
|
12.74
|
69,400
|
|
7/29/2021
|
+0.50 / +3.82%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.42
|
12.83
|
59,000
|
|
7/28/2021
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.24
|
12.36
|
59,200
|
|
7/27/2021
|
0.00 / 0.00%
|
13.10
|
13.70
|
13.10
|
13.40
|
13.52
|
12.64
|
114,300
|
|
7/26/2021
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.18
|
12.64
|
51,900
|
|
7/23/2021
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.15
|
12.45
|
74,200
|
|
7/22/2021
|
+0.30 / +2.29%
|
13.10
|
13.60
|
13.10
|
13.40
|
13.38
|
12.64
|
80,400
|
|
7/21/2021
|
-0.10 / -0.76%
|
13.20
|
13.40
|
13.00
|
13.10
|
13.20
|
12.36
|
49,400
|
|
7/20/2021
|
+0.60 / +4.76%
|
12.50
|
13.20
|
12.00
|
13.20
|
12.71
|
12.45
|
111,600
|
|
7/19/2021
|
-1.10 / -8.03%
|
13.50
|
13.50
|
12.60
|
12.60
|
13.05
|
11.89
|
245,100
|
|
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
|
|
|