Closing price on 11/14/2019
|
|
Open |
31.70 |
High |
32.00 |
Low |
31.70 |
Volume |
59,700 |
Split-adjusted Price |
24.48 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/14/2019
|
-0.10 / -0.31%
|
31.70
|
32.00
|
31.70
|
31.90
|
31.81
|
24.48
|
59,700
|
|
11/13/2019
|
-0.10 / -0.31%
|
32.30
|
32.40
|
31.70
|
32.00
|
31.87
|
24.55
|
73,400
|
|
11/12/2019
|
+0.10 / +0.31%
|
32.00
|
32.50
|
31.90
|
32.10
|
31.97
|
24.63
|
48,000
|
|
11/11/2019
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.60
|
32.00
|
31.78
|
24.55
|
48,700
|
|
11/8/2019
|
+0.10 / +0.31%
|
31.90
|
32.40
|
31.80
|
32.00
|
32.04
|
24.55
|
57,700
|
|
11/7/2019
|
-0.10 / -0.31%
|
31.60
|
32.00
|
31.60
|
31.90
|
31.77
|
24.48
|
61,000
|
|
11/6/2019
|
0.00 / 0.00%
|
31.80
|
32.00
|
31.50
|
32.00
|
31.72
|
24.55
|
68,800
|
|
11/5/2019
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.70
|
32.00
|
31.88
|
24.55
|
39,800
|
|
11/4/2019
|
-0.10 / -0.31%
|
32.00
|
32.10
|
31.90
|
32.10
|
31.98
|
24.63
|
81,500
|
|
11/1/2019
|
0.00 / 0.00%
|
32.20
|
32.30
|
32.00
|
32.20
|
32.15
|
24.71
|
118,400
|
|
10/31/2019
|
0.00 / 0.00%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.08
|
24.71
|
77,600
|
|
10/30/2019
|
-0.20 / -0.62%
|
32.30
|
32.40
|
32.10
|
32.20
|
32.27
|
24.71
|
55,000
|
|
10/29/2019
|
-0.10 / -0.31%
|
32.30
|
32.60
|
32.30
|
32.40
|
32.48
|
24.86
|
44,300
|
|
10/28/2019
|
+0.10 / +0.31%
|
32.50
|
32.70
|
32.30
|
32.50
|
32.42
|
24.94
|
53,800
|
|
10/25/2019
|
-0.40 / -1.22%
|
32.50
|
32.70
|
32.30
|
32.40
|
32.51
|
24.86
|
47,600
|
|
10/24/2019
|
+0.10 / +0.31%
|
32.40
|
32.80
|
32.40
|
32.80
|
32.72
|
25.17
|
46,600
|
|
10/23/2019
|
-0.50 / -1.51%
|
32.70
|
33.20
|
32.30
|
32.70
|
32.51
|
25.09
|
96,300
|
|
10/22/2019
|
+0.80 / +2.47%
|
32.40
|
33.20
|
32.30
|
33.20
|
32.52
|
25.48
|
235,000
|
|
10/21/2019
|
+0.30 / +0.93%
|
32.00
|
32.40
|
32.00
|
32.40
|
32.15
|
24.86
|
52,300
|
|
10/18/2019
|
-0.60 / -1.83%
|
32.90
|
33.50
|
32.10
|
32.10
|
32.40
|
24.63
|
51,900
|
|
10/17/2019
|
-0.10 / -0.30%
|
32.30
|
33.10
|
32.10
|
32.70
|
32.73
|
25.09
|
32,400
|
|
10/16/2019
|
0.00 / 0.00%
|
32.80
|
32.90
|
32.50
|
32.80
|
32.70
|
25.17
|
51,200
|
|
10/15/2019
|
-0.20 / -0.61%
|
33.20
|
33.30
|
32.50
|
32.80
|
32.95
|
25.17
|
4,450,900
|
|
10/14/2019
|
+1.00 / +3.13%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.69
|
25.32
|
116,700
|
|
10/11/2019
|
0.00 / 0.00%
|
31.90
|
32.30
|
31.80
|
32.00
|
31.99
|
24.55
|
177,800
|
|
10/10/2019
|
+0.20 / +0.63%
|
31.80
|
32.30
|
31.70
|
32.00
|
31.90
|
24.55
|
180,800
|
|
10/9/2019
|
+0.40 / +1.27%
|
31.00
|
32.00
|
31.00
|
31.80
|
31.69
|
24.40
|
196,700
|
|
10/8/2019
|
-1.30 / -3.98%
|
32.70
|
32.70
|
31.40
|
31.40
|
31.94
|
24.09
|
428,700
|
|
10/7/2019
|
-0.90 / -2.68%
|
33.50
|
33.50
|
32.70
|
32.70
|
33.07
|
25.09
|
166,900
|
|
10/4/2019
|
-0.20 / -0.59%
|
33.50
|
34.00
|
33.50
|
33.60
|
33.70
|
25.78
|
88,300
|
|
|