|
Closing price on 9/3/2020
|
|
| Open |
18.20 |
| High |
18.60 |
| Low |
18.00 |
| Volume |
249,800 |
| Split-adjusted Price |
16.09 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2020
|
-0.20 / -1.10%
|
18.20
|
18.60
|
18.00
|
18.00
|
18.15
|
16.09
|
249,800
|
|
|
9/1/2020
|
+0.30 / +1.68%
|
17.90
|
18.70
|
17.90
|
18.20
|
18.26
|
16.27
|
305,400
|
|
|
8/31/2020
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.95
|
16.00
|
392,700
|
|
|
8/28/2020
|
-0.50 / -2.72%
|
18.50
|
18.50
|
17.90
|
17.90
|
18.09
|
16.00
|
415,700
|
|
|
8/27/2020
|
+0.20 / +1.10%
|
18.20
|
18.60
|
17.80
|
18.40
|
18.21
|
16.45
|
433,900
|
|
|
8/26/2020
|
+0.80 / +4.60%
|
17.30
|
18.50
|
17.30
|
18.20
|
17.95
|
16.27
|
675,500
|
|
|
8/25/2020
|
+0.60 / +3.57%
|
16.80
|
17.50
|
16.80
|
17.40
|
17.13
|
15.56
|
535,900
|
|
|
8/24/2020
|
+0.60 / +3.70%
|
16.30
|
17.10
|
16.30
|
16.80
|
16.65
|
15.02
|
451,600
|
|
|
8/21/2020
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.05
|
14.48
|
144,300
|
|
|
8/20/2020
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.92
|
14.22
|
97,200
|
|
|
8/19/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.96
|
14.22
|
146,300
|
|
|
8/18/2020
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.90
|
14.22
|
111,700
|
|
|
8/17/2020
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.70
|
16.10
|
15.85
|
14.40
|
87,400
|
|
|
8/14/2020
|
-0.40 / -2.45%
|
16.40
|
16.40
|
15.80
|
15.90
|
16.03
|
14.22
|
213,000
|
|
|
8/13/2020
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.30
|
16.39
|
14.57
|
208,700
|
|
|
8/12/2020
|
+0.30 / +1.88%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.21
|
14.57
|
252,100
|
|
|
8/11/2020
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.00
|
16.00
|
16.10
|
14.31
|
176,300
|
|
|
8/10/2020
|
+0.20 / +1.27%
|
15.80
|
16.30
|
15.70
|
16.00
|
16.00
|
14.31
|
253,700
|
|
|
8/7/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.77
|
14.13
|
206,500
|
|
|
8/6/2020
|
+0.20 / +1.27%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.87
|
14.22
|
215,200
|
|
|
8/5/2020
|
+0.80 / +5.37%
|
14.90
|
15.90
|
14.90
|
15.70
|
15.46
|
14.04
|
278,000
|
|
|
8/4/2020
|
+0.40 / +2.76%
|
14.70
|
15.10
|
14.60
|
14.90
|
14.84
|
13.32
|
287,300
|
|
|
8/3/2020
|
+0.50 / +3.57%
|
14.10
|
14.60
|
14.00
|
14.50
|
14.45
|
12.96
|
190,400
|
|
|
7/31/2020
|
-0.40 / -2.78%
|
14.00
|
14.40
|
14.00
|
14.00
|
14.19
|
12.52
|
159,800
|
|
|
7/30/2020
|
+0.40 / +2.86%
|
14.20
|
14.50
|
13.90
|
14.40
|
14.23
|
12.88
|
184,700
|
|
|
7/29/2020
|
-0.70 / -4.76%
|
14.50
|
14.50
|
13.50
|
14.00
|
13.87
|
12.52
|
219,800
|
|
|
7/28/2020
|
+0.80 / +5.76%
|
13.50
|
14.80
|
13.40
|
14.70
|
14.45
|
13.14
|
234,800
|
|
|
7/27/2020
|
-1.50 / -9.74%
|
14.90
|
15.00
|
13.90
|
13.90
|
14.26
|
12.43
|
366,800
|
|
|
7/24/2020
|
-1.50 / -8.88%
|
16.80
|
16.90
|
15.30
|
15.40
|
15.99
|
13.77
|
515,100
|
|
|
7/23/2020
|
+0.30 / +1.81%
|
16.70
|
16.90
|
16.40
|
16.90
|
16.74
|
15.11
|
187,200
|
|
|