|
Closing price on 8/3/2016
|
|
| Open |
18.60 |
| High |
18.70 |
| Low |
18.40 |
| Volume |
302,500 |
| Split-adjusted Price |
13.82 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2016
|
-0.20 / -1.08%
|
18.60
|
18.70
|
18.40
|
18.40
|
18.58
|
13.82
|
302,500
|
|
|
8/2/2016
|
-0.70 / -3.63%
|
19.00
|
19.10
|
18.60
|
18.60
|
18.70
|
13.97
|
67,700
|
|
|
8/1/2016
|
+1.30 / +7.22%
|
18.80
|
19.30
|
18.30
|
19.30
|
19.02
|
14.50
|
110,200
|
|
|
7/29/2016
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.70
|
18.00
|
17.97
|
13.52
|
95,200
|
|
|
7/28/2016
|
-0.60 / -3.24%
|
18.40
|
18.40
|
17.90
|
17.90
|
18.03
|
13.45
|
133,900
|
|
|
7/27/2016
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.50
|
18.50
|
18.56
|
13.90
|
69,300
|
|
|
7/26/2016
|
-0.50 / -2.63%
|
18.80
|
19.00
|
18.40
|
18.50
|
18.57
|
13.90
|
59,600
|
|
|
7/25/2016
|
-0.20 / -1.04%
|
19.20
|
19.50
|
19.00
|
19.00
|
19.12
|
14.27
|
57,900
|
|
|
7/22/2016
|
-0.40 / -2.04%
|
19.50
|
19.50
|
19.10
|
19.20
|
19.33
|
14.42
|
92,000
|
|
|
7/21/2016
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.72
|
14.72
|
49,500
|
|
|
7/20/2016
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.70
|
19.90
|
19.81
|
14.95
|
71,300
|
|
|
7/19/2016
|
-0.20 / -0.99%
|
20.00
|
20.20
|
19.90
|
20.00
|
20.06
|
15.03
|
56,800
|
|
|
7/18/2016
|
+0.20 / +1.00%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.12
|
15.18
|
91,894
|
|
|
7/15/2016
|
-0.20 / -0.99%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.12
|
15.03
|
94,200
|
|
|
7/14/2016
|
-0.40 / -1.94%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.37
|
15.18
|
103,300
|
|
|
7/13/2016
|
+0.20 / +0.98%
|
20.60
|
20.60
|
20.40
|
20.60
|
20.54
|
15.48
|
52,352
|
|
|
7/12/2016
|
-0.40 / -1.92%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.50
|
15.33
|
142,000
|
|
|
7/11/2016
|
+0.40 / +1.96%
|
20.40
|
21.50
|
20.40
|
20.80
|
20.99
|
15.63
|
297,400
|
|
|
7/8/2016
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.22
|
15.33
|
141,700
|
|
|
7/7/2016
|
+0.10 / +0.49%
|
20.40
|
20.80
|
20.10
|
20.40
|
20.28
|
15.33
|
113,832
|
|
|
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
|
|
|