|
Closing price on 8/3/2017
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
12.40 |
| Volume |
100,000 |
| Split-adjusted Price |
10.80 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2017
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.65
|
10.11
|
107,600
|
|
|
7/11/2017
|
+0.30 / +2.65%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.40
|
10.02
|
54,200
|
|
|
7/10/2017
|
+0.20 / +1.80%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.20
|
9.76
|
61,912
|
|
|
7/7/2017
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.14
|
9.59
|
120,200
|
|
|
7/6/2017
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
9.67
|
100,415
|
|
|
7/5/2017
|
+0.10 / +0.90%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.18
|
9.67
|
104,500
|
|
|
7/4/2017
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.09
|
9.59
|
24,800
|
|
|
7/3/2017
|
+0.20 / +1.82%
|
11.00
|
11.30
|
10.80
|
11.20
|
11.04
|
9.67
|
53,000
|
|
|
6/30/2017
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.05
|
9.50
|
49,710
|
|
|
6/29/2017
|
+0.50 / +4.63%
|
11.00
|
11.40
|
10.90
|
11.30
|
11.15
|
9.76
|
101,300
|
|
|
6/28/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.86
|
9.33
|
87,800
|
|
|
6/27/2017
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.77
|
9.33
|
77,510
|
|
|
6/26/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.84
|
9.33
|
77,905
|
|
|
6/23/2017
|
+0.30 / +2.86%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.82
|
9.33
|
23,200
|
|
|