|
|
Closing price on 1/21/2021
|
|
| Open |
19.80 |
| High |
20.50 |
| Low |
19.60 |
| Volume |
8,440,600 |
| Split-adjusted Price |
18.24 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2021
|
+0.60 / +3.05%
|
19.80
|
20.50
|
19.60
|
20.30
|
20.16
|
18.24
|
8,440,600
|
|
|
1/20/2021
|
+0.80 / +4.23%
|
19.00
|
19.90
|
17.70
|
19.70
|
18.87
|
17.70
|
14,176,840
|
|
|
1/19/2021
|
-2.00 / -9.57%
|
20.90
|
21.10
|
18.90
|
18.90
|
19.73
|
16.98
|
17,010,858
|
|
|
1/18/2021
|
-0.70 / -3.24%
|
21.60
|
21.80
|
20.80
|
20.90
|
21.28
|
18.77
|
12,171,700
|
|
|
1/15/2021
|
+0.80 / +3.85%
|
20.90
|
21.80
|
20.80
|
21.60
|
21.47
|
19.40
|
13,954,463
|
|
|
1/14/2021
|
+0.30 / +1.46%
|
20.50
|
20.90
|
20.30
|
20.80
|
20.56
|
18.68
|
7,623,100
|
|
|
1/13/2021
|
-0.40 / -1.91%
|
21.10
|
21.60
|
20.30
|
20.50
|
20.81
|
18.41
|
15,561,804
|
|
|
1/12/2021
|
-0.10 / -0.48%
|
21.20
|
21.30
|
20.30
|
20.90
|
20.78
|
18.77
|
11,626,826
|
|
|
1/11/2021
|
+0.50 / +2.44%
|
20.70
|
21.60
|
20.70
|
21.00
|
21.16
|
18.86
|
10,434,700
|
|
|
1/8/2021
|
+0.40 / +1.99%
|
20.10
|
21.00
|
19.80
|
20.50
|
20.40
|
18.41
|
11,012,902
|
|
|
1/7/2021
|
+1.00 / +5.24%
|
19.20
|
20.20
|
18.70
|
20.10
|
19.43
|
18.06
|
13,313,205
|
|
|
1/6/2021
|
+0.40 / +2.14%
|
18.90
|
19.50
|
18.60
|
19.10
|
19.11
|
17.16
|
12,661,291
|
|
|
1/5/2021
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.40
|
18.70
|
18.66
|
16.80
|
10,003,308
|
|
|
1/4/2021
|
+1.00 / +5.62%
|
17.80
|
19.10
|
17.80
|
18.80
|
18.44
|
16.89
|
14,120,860
|
|
|
12/31/2020
|
+0.10 / +0.56%
|
17.60
|
18.00
|
17.30
|
17.80
|
17.66
|
15.99
|
11,397,035
|
|
|
12/30/2020
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.50
|
17.70
|
17.67
|
15.90
|
8,989,654
|
|
|
12/29/2020
|
0.00 / 0.00%
|
17.80
|
18.40
|
17.70
|
17.80
|
18.00
|
15.99
|
11,603,100
|
|
|
12/28/2020
|
+1.60 / +9.88%
|
16.20
|
17.80
|
16.20
|
17.80
|
17.19
|
15.99
|
21,383,079
|
|
|
12/25/2020
|
+0.20 / +1.25%
|
16.00
|
16.30
|
15.90
|
16.20
|
16.13
|
14.55
|
5,507,500
|
|
|
12/24/2020
|
-0.10 / -0.62%
|
16.10
|
16.40
|
15.30
|
16.00
|
15.88
|
14.37
|
11,198,905
|
|
|
12/23/2020
|
-0.20 / -1.23%
|
16.20
|
16.50
|
16.00
|
16.10
|
16.21
|
14.46
|
8,943,500
|
|
|
12/22/2020
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.10
|
16.30
|
16.26
|
14.64
|
8,088,607
|
|
|
12/21/2020
|
+0.30 / +1.86%
|
16.10
|
16.60
|
15.90
|
16.40
|
16.31
|
14.73
|
11,740,900
|
|
|
12/18/2020
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.14
|
14.46
|
5,402,400
|
|
|
12/17/2020
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.70
|
16.00
|
15.98
|
14.37
|
11,704,121
|
|
|
12/16/2020
|
+0.30 / +1.91%
|
15.60
|
16.30
|
15.60
|
16.00
|
15.97
|
14.37
|
9,573,820
|
|
|
12/15/2020
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.72
|
14.10
|
6,772,323
|
|
|
12/14/2020
|
+0.50 / +3.25%
|
15.40
|
16.00
|
15.40
|
15.90
|
15.75
|
14.28
|
11,898,429
|
|
|
12/11/2020
|
+0.40 / +2.67%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.29
|
13.83
|
6,222,880
|
|
|
12/10/2020
|
-0.40 / -2.60%
|
15.50
|
15.60
|
14.90
|
15.00
|
15.19
|
13.47
|
7,870,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|