Quantcast

Historical Stock Prices

PVBC 
$23.13
*  
0.35
1.49%
Get PVBC Alerts
*Delayed - data as of May 17, 2019  -  Find a broker to begin trading PVBC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/17/2019 23.59 23.59 23.13 23.13 2,521
05/16/2019 23.84 23.84 23.48 23.48 1,104
05/15/2019 23.8 23.8 23.8 23.8 842
05/14/2019 23.45 23.45 23.45 23.45 1,275
05/13/2019 23.01 23.32 23.01 23.06 2,405
05/10/2019 23.34 23.35 23.34 23.35 1,272
05/09/2019 23.485 23.485 23.01 23.01 1,302
05/08/2019 23.17 23.17 23.17 23.17 763
05/07/2019 23.13 23.649 23.13 23.15 1,699
05/06/2019 23.5 23.5 23.13 23.13 648
05/03/2019 23.559 23.85 23.27 23.85 1,910
05/02/2019 23.5 23.8 23 23.8 4,552
05/01/2019 23.73 24.07 23.73 24.07 3,314
04/30/2019 24.32 24.5 23.7 24.5 8,164
04/29/2019 25 25 23.74 24.5 3,480
04/26/2019 23.91 24.94 23.91 24.94 2,938
04/25/2019 23.33 23.62 23.33 23.62 1,544
04/24/2019 23.5 23.5 23.5 23.5 512
04/23/2019 23.7 23.7 23.49 23.49 1,350
04/22/2019 23 23.05 22.91 22.91 1,247
04/18/2019 22.45 23 22.45 23 1,986
04/17/2019 23 23 22.56 22.56 1,189
04/16/2019 22.56 22.97 22.56 22.77 3,734
04/15/2019 22.87 22.8906 22.76 22.76 2,532
04/12/2019 22.69 22.86 22.51 22.86 1,212
04/11/2019 22.683 22.76 22.35 22.35 3,404
04/10/2019 22.68 22.69 22.62 22.62 2,208
04/09/2019 22.51 22.51 22.36 22.36 1,018
04/08/2019 22.261 22.51 22.261 22.51 788
04/05/2019 22.69 22.69 22.69 22.69 623
04/04/2019 22.56 22.63 22.51 22.62 1,325
04/03/2019 22.9 22.9 22.9 22.9 448
04/02/2019 22.75 22.81 22.5 22.81 7,972
04/01/2019 22.59 22.85 22.394 22.77 12,525
03/29/2019 22.58 22.885 22.28 22.65 5,304
03/28/2019 22.53 22.58 22.53 22.58 3,223
03/27/2019 22.69 22.88 22.58 22.58 831
03/26/2019 22.51 22.56 22.46 22.55 2,112
03/25/2019 22.421 22.56 22.34 22.56 1,099
03/22/2019 22.65 22.75 22.26 22.26 8,171
03/21/2019 22.76 22.85 22.76 22.76 3,723
03/20/2019 22.9144 22.9144 22.8 22.8 664
03/19/2019 23.0459 23.0459 22.76 22.76 2,099
03/18/2019 22.878 23.08 22.83 22.91 4,048
03/15/2019 23.19 23.43 22.5453 23 17,461
03/14/2019 23 23.18 23 23.18 4,072
03/13/2019 22.82 23.26 22.66 22.66 6,760
03/12/2019 22.7885 23.2054 22.7482 22.82 2,127
03/11/2019 22.49 23.1 22.49 23.1 7,692
03/08/2019 22.54 22.7 22.26 22.26 2,471
03/07/2019 22.9 22.99 21.815 22.51 11,322
03/06/2019 23.14 23.14 22.9 23.04 2,912
03/05/2019 23.12 23.48 23.12 23.25 1,368
03/04/2019 23.06 23.37 23.0073 23.12 3,361
03/01/2019 24.0321 24.0321 23.25 23.25 2,023
02/28/2019 23.06 23.2 23.02 23.03 2,738
02/27/2019 23 23 22.94 23 1,767
02/26/2019 23 23.16 22.9901 23 1,485
02/25/2019 22.8738 23.22 22.8738 22.98 6,483
02/22/2019 23.14 23.3778 22.73 23.08 10,464
02/21/2019 23.25 23.5201 22.682 23.42 9,059
02/20/2019 23.32 23.6705 23.07 23.07 5,585
02/19/2019 23.15 23.49 22.835 23.4 3,451
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for PVBC

Research Brokers before you trade

Want to trade FX?



Smart Portfolio