|
Closing price on 9/28/2018
|
|
| Open |
23.30 |
| High |
25.00 |
| Low |
23.10 |
| Volume |
1,039,500 |
| Split-adjusted Price |
19.95 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
-0.10 / -0.43%
|
23.30
|
25.00
|
23.10
|
23.10
|
23.99
|
19.95
|
1,039,500
|
|
|
9/27/2018
|
-0.10 / -0.43%
|
22.00
|
23.40
|
22.00
|
23.20
|
23.22
|
20.04
|
468,100
|
|
|
9/26/2018
|
-0.10 / -0.43%
|
23.40
|
23.90
|
22.80
|
23.30
|
23.43
|
20.12
|
500,400
|
|
|
9/25/2018
|
+1.60 / +7.34%
|
22.20
|
23.40
|
22.10
|
23.40
|
23.01
|
20.21
|
711,200
|
|
|
9/24/2018
|
+0.50 / +2.35%
|
21.20
|
22.10
|
21.00
|
21.80
|
21.71
|
18.83
|
241,900
|
|
|
9/21/2018
|
-0.70 / -3.18%
|
22.00
|
22.10
|
21.10
|
21.30
|
21.50
|
18.40
|
362,900
|
|
|
9/20/2018
|
+0.10 / +0.46%
|
21.90
|
22.70
|
21.70
|
22.00
|
22.13
|
19.00
|
403,500
|
|
|
9/19/2018
|
-0.10 / -0.45%
|
22.00
|
22.80
|
21.70
|
21.90
|
22.35
|
18.92
|
292,000
|
|
|
9/18/2018
|
0.00 / 0.00%
|
22.50
|
23.00
|
21.60
|
22.00
|
21.92
|
19.00
|
361,000
|
|
|
9/17/2018
|
+0.30 / +1.38%
|
21.90
|
22.90
|
20.90
|
22.00
|
22.06
|
19.00
|
546,000
|
|
|
9/14/2018
|
+1.50 / +7.43%
|
21.00
|
22.00
|
21.00
|
21.70
|
21.52
|
18.74
|
502,200
|
|
|
9/13/2018
|
+1.80 / +9.78%
|
18.60
|
20.20
|
18.60
|
20.20
|
20.04
|
17.45
|
606,800
|
|
|
9/12/2018
|
+1.60 / +9.52%
|
16.90
|
18.40
|
16.90
|
18.40
|
17.96
|
15.89
|
514,500
|
|
|
9/11/2018
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.77
|
14.51
|
29,800
|
|
|
9/10/2018
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.77
|
14.42
|
36,700
|
|
|
9/7/2018
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.62
|
14.42
|
27,000
|
|
|
9/6/2018
|
-0.40 / -2.35%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.72
|
14.34
|
81,300
|
|
|
9/5/2018
|
-0.30 / -1.73%
|
17.00
|
17.20
|
16.80
|
17.00
|
16.99
|
14.68
|
42,400
|
|
|
9/4/2018
|
+0.10 / +0.58%
|
17.20
|
17.30
|
16.90
|
17.30
|
17.04
|
14.94
|
49,311
|
|
|
8/31/2018
|
-0.30 / -1.71%
|
17.50
|
17.90
|
17.10
|
17.20
|
17.52
|
14.86
|
158,000
|
|
|
8/30/2018
|
+0.30 / +1.74%
|
17.20
|
17.60
|
17.00
|
17.50
|
17.36
|
15.12
|
117,800
|
|
|
8/29/2018
|
-0.20 / -1.15%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.12
|
14.86
|
102,700
|
|
|
8/28/2018
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.20
|
17.40
|
17.38
|
15.03
|
82,300
|
|
|
8/27/2018
|
+0.20 / +1.16%
|
17.80
|
17.80
|
17.20
|
17.50
|
17.41
|
15.12
|
127,900
|
|
|
8/24/2018
|
+0.10 / +0.58%
|
17.00
|
17.70
|
16.90
|
17.30
|
17.25
|
14.94
|
115,300
|
|
|
8/23/2018
|
-0.20 / -1.15%
|
17.80
|
17.80
|
17.00
|
17.20
|
17.17
|
14.86
|
75,900
|
|
|
8/22/2018
|
+0.20 / +1.16%
|
17.50
|
18.00
|
17.00
|
17.40
|
17.29
|
15.03
|
79,600
|
|
|
8/21/2018
|
+0.50 / +2.99%
|
16.50
|
17.30
|
16.50
|
17.20
|
16.88
|
14.86
|
53,000
|
|
|
8/20/2018
|
+0.30 / +1.83%
|
16.40
|
17.20
|
16.20
|
16.70
|
16.77
|
14.42
|
79,800
|
|
|
8/17/2018
|
-0.60 / -3.53%
|
17.20
|
17.20
|
16.40
|
16.40
|
16.50
|
14.17
|
26,600
|
|
|