Closing price on 10/18/2018
|
|
Open |
33.60 |
High |
33.70 |
Low |
33.00 |
Volume |
19,600 |
Split-adjusted Price |
22.91 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2018
|
-0.20 / -0.59%
|
33.60
|
33.70
|
33.00
|
33.50
|
33.40
|
22.91
|
19,600
|
|
10/17/2018
|
+0.30 / +0.90%
|
33.40
|
33.90
|
32.60
|
33.70
|
33.53
|
23.04
|
25,850
|
|
10/16/2018
|
-0.10 / -0.30%
|
33.30
|
33.50
|
33.10
|
33.40
|
33.38
|
22.84
|
24,200
|
|
10/15/2018
|
+0.40 / +1.21%
|
33.40
|
33.50
|
33.40
|
33.50
|
33.49
|
22.91
|
52,800
|
|
10/12/2018
|
+0.20 / +0.61%
|
33.20
|
33.30
|
32.10
|
33.10
|
33.08
|
22.63
|
19,300
|
|
10/11/2018
|
-0.90 / -2.66%
|
30.80
|
33.70
|
30.80
|
32.90
|
32.77
|
22.50
|
338,900
|
|
10/10/2018
|
+0.40 / +1.20%
|
33.40
|
34.00
|
33.40
|
33.80
|
33.60
|
23.11
|
60,200
|
|
10/9/2018
|
-0.10 / -0.30%
|
33.50
|
33.50
|
33.00
|
33.40
|
33.29
|
22.84
|
54,500
|
|
10/8/2018
|
+0.50 / +1.52%
|
33.90
|
33.90
|
32.90
|
33.50
|
33.10
|
22.91
|
48,600
|
|
10/5/2018
|
-1.00 / -2.94%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.61
|
22.57
|
23,200
|
|
10/4/2018
|
0.00 / 0.00%
|
34.20
|
34.30
|
33.90
|
34.00
|
34.00
|
23.25
|
96,700
|
|
10/3/2018
|
+0.20 / +0.59%
|
33.80
|
34.40
|
33.50
|
34.00
|
34.03
|
23.25
|
66,400
|
|
10/2/2018
|
+0.30 / +0.90%
|
33.70
|
33.80
|
33.50
|
33.80
|
33.63
|
23.11
|
64,000
|
|
10/1/2018
|
-0.20 / -0.59%
|
33.70
|
33.90
|
33.40
|
33.50
|
33.51
|
22.91
|
90,700
|
|
9/28/2018
|
+0.40 / +1.20%
|
33.30
|
33.70
|
33.30
|
33.70
|
33.43
|
23.04
|
116,500
|
|
9/27/2018
|
+0.30 / +0.91%
|
33.00
|
33.50
|
32.90
|
33.30
|
33.24
|
22.77
|
90,500
|
|
9/26/2018
|
-0.30 / -0.90%
|
33.50
|
33.50
|
32.90
|
33.00
|
33.05
|
22.57
|
52,400
|
|
9/25/2018
|
-0.20 / -0.60%
|
33.40
|
33.40
|
32.90
|
33.30
|
33.04
|
22.77
|
97,500
|
|
9/24/2018
|
+0.50 / +1.52%
|
33.30
|
33.80
|
33.00
|
33.50
|
33.15
|
22.91
|
72,000
|
|
9/21/2018
|
0.00 / 0.00%
|
33.00
|
33.70
|
32.90
|
33.00
|
33.05
|
22.57
|
129,000
|
|
9/20/2018
|
+1.10 / +3.45%
|
31.90
|
33.10
|
31.70
|
33.00
|
32.45
|
22.57
|
232,100
|
|
9/19/2018
|
-0.10 / -0.31%
|
32.40
|
32.90
|
31.60
|
31.90
|
32.04
|
21.81
|
202,600
|
|
9/18/2018
|
+0.20 / +0.63%
|
31.80
|
32.00
|
31.00
|
32.00
|
31.43
|
21.88
|
34,900
|
|
9/17/2018
|
+0.60 / +1.92%
|
31.00
|
32.10
|
31.00
|
31.80
|
31.46
|
21.75
|
111,600
|
|
9/14/2018
|
-0.10 / -0.32%
|
31.30
|
31.90
|
30.60
|
31.20
|
31.09
|
21.34
|
75,600
|
|
9/13/2018
|
+0.60 / +1.95%
|
30.70
|
31.50
|
30.70
|
31.30
|
31.08
|
21.40
|
170,400
|
|
9/12/2018
|
+1.30 / +4.42%
|
29.40
|
31.90
|
29.30
|
30.70
|
30.15
|
20.99
|
345,200
|
|
9/11/2018
|
+0.20 / +0.68%
|
29.20
|
29.50
|
29.10
|
29.40
|
29.41
|
20.10
|
62,200
|
|
9/10/2018
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.10
|
29.20
|
29.21
|
19.97
|
22,800
|
|
9/7/2018
|
+0.10 / +0.34%
|
29.10
|
29.30
|
29.00
|
29.20
|
29.11
|
19.97
|
63,600
|
|
|