|
|
Closing price on 1/15/2019
|
|
| Open |
17.50 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
2,317,742 |
| Split-adjusted Price |
14.53 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2019
|
+0.20 / +1.13%
|
17.50
|
18.10
|
17.50
|
17.90
|
17.93
|
14.53
|
2,317,742
|
|
|
1/14/2019
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.72
|
14.37
|
2,160,000
|
|
|
1/11/2019
|
-0.10 / -0.56%
|
18.10
|
18.30
|
17.80
|
17.90
|
18.04
|
14.53
|
2,268,100
|
|
|
1/10/2019
|
-0.40 / -2.17%
|
18.50
|
18.80
|
18.00
|
18.00
|
18.35
|
14.61
|
3,145,500
|
|
|
1/9/2019
|
+0.50 / +2.79%
|
18.20
|
18.50
|
18.10
|
18.40
|
18.33
|
14.94
|
4,555,900
|
|
|
1/8/2019
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.60
|
17.90
|
17.83
|
14.53
|
2,785,500
|
|
|
1/7/2019
|
+0.40 / +2.30%
|
17.70
|
18.00
|
17.60
|
17.80
|
17.82
|
14.45
|
2,932,200
|
|
|
1/4/2019
|
+0.70 / +4.19%
|
16.50
|
17.50
|
16.40
|
17.40
|
17.03
|
14.13
|
3,282,200
|
|
|
1/3/2019
|
-0.50 / -2.91%
|
17.20
|
17.60
|
16.60
|
16.70
|
16.87
|
13.56
|
3,058,100
|
|
|
1/2/2019
|
-0.40 / -2.27%
|
17.60
|
17.90
|
17.20
|
17.20
|
17.48
|
13.96
|
1,639,600
|
|
|
12/28/2018
|
-0.10 / -0.56%
|
17.80
|
18.10
|
17.60
|
17.60
|
17.82
|
14.29
|
2,417,200
|
|
|
12/27/2018
|
+0.60 / +3.51%
|
18.00
|
18.50
|
17.70
|
17.70
|
18.05
|
14.37
|
3,264,000
|
|
|
12/26/2018
|
-0.50 / -2.84%
|
17.70
|
17.90
|
17.10
|
17.10
|
17.43
|
13.88
|
1,247,400
|
|
|
12/25/2018
|
+0.10 / +0.57%
|
17.50
|
17.70
|
16.30
|
17.60
|
16.88
|
14.29
|
6,379,700
|
|
|
12/24/2018
|
-1.30 / -6.91%
|
18.80
|
18.80
|
17.50
|
17.50
|
18.13
|
14.21
|
4,411,300
|
|
|
12/21/2018
|
+0.20 / +1.08%
|
18.50
|
18.90
|
18.30
|
18.80
|
18.54
|
15.26
|
1,461,000
|
|
|
12/20/2018
|
+0.10 / +0.54%
|
20.30
|
20.30
|
18.40
|
18.60
|
18.69
|
15.10
|
2,686,700
|
|
|
12/19/2018
|
-0.70 / -3.65%
|
19.00
|
19.00
|
18.30
|
18.50
|
18.59
|
15.02
|
5,855,500
|
|
|
12/18/2018
|
-0.60 / -3.03%
|
19.60
|
19.60
|
18.80
|
19.20
|
19.19
|
15.59
|
4,963,300
|
|
|
12/17/2018
|
-0.50 / -2.46%
|
20.20
|
20.30
|
19.80
|
19.80
|
20.07
|
16.07
|
5,090,200
|
|
|
12/14/2018
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.30
|
20.30
|
20.46
|
16.48
|
4,040,100
|
|
|
12/13/2018
|
-0.10 / -0.49%
|
20.60
|
20.80
|
20.40
|
20.50
|
20.57
|
16.64
|
3,403,700
|
|
|
12/12/2018
|
+0.50 / +2.49%
|
19.90
|
20.60
|
19.90
|
20.60
|
20.44
|
16.72
|
3,482,100
|
|
|
12/11/2018
|
-0.30 / -1.47%
|
20.40
|
20.40
|
19.90
|
20.10
|
20.17
|
16.32
|
4,505,400
|
|
|
12/10/2018
|
+0.20 / +0.99%
|
20.40
|
20.70
|
20.20
|
20.40
|
20.48
|
16.56
|
4,161,200
|
|
|
12/7/2018
|
-0.30 / -1.46%
|
20.30
|
20.60
|
20.20
|
20.20
|
20.37
|
16.40
|
3,439,600
|
|
|
12/6/2018
|
+0.40 / +1.99%
|
20.10
|
20.60
|
19.90
|
20.50
|
20.26
|
16.64
|
4,461,100
|
|
|
12/5/2018
|
-0.10 / -0.50%
|
20.00
|
20.30
|
19.70
|
20.10
|
19.97
|
16.32
|
6,053,500
|
|
|
12/4/2018
|
0.00 / 0.00%
|
20.20
|
20.50
|
19.90
|
20.20
|
20.14
|
16.40
|
3,706,800
|
|
|
12/3/2018
|
+0.90 / +4.66%
|
19.50
|
20.20
|
19.50
|
20.20
|
19.96
|
16.40
|
8,692,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|