|
Closing price on 1/24/2017
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
487,780 |
| Split-adjusted Price |
12.06 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2017
|
+0.20 / +1.18%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.16
|
12.06
|
487,780
|
|
|
1/23/2017
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.60
|
17.00
|
17.01
|
11.92
|
279,029
|
|
|
1/20/2017
|
+0.30 / +1.80%
|
17.00
|
17.20
|
16.70
|
17.00
|
16.90
|
11.92
|
519,625
|
|
|
1/19/2017
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.76
|
11.71
|
445,015
|
|
|
1/18/2017
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.80
|
17.02
|
11.78
|
531,316
|
|
|
1/17/2017
|
-0.10 / -0.59%
|
15.30
|
17.10
|
15.30
|
16.90
|
16.91
|
11.85
|
456,576
|
|
|
1/16/2017
|
-0.30 / -1.73%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.12
|
11.92
|
881,827
|
|
|
1/13/2017
|
-0.20 / -1.14%
|
17.60
|
17.80
|
17.30
|
17.30
|
17.50
|
12.13
|
908,326
|
|
|
1/12/2017
|
-0.10 / -0.57%
|
17.60
|
17.80
|
17.40
|
17.50
|
17.59
|
12.27
|
624,348
|
|
|
1/11/2017
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.34
|
12.34
|
632,038
|
|
|
1/10/2017
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.51
|
12.27
|
894,172
|
|
|
1/9/2017
|
+0.50 / +2.91%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.53
|
12.41
|
1,519,906
|
|
|
1/6/2017
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.25
|
12.06
|
668,001
|
|
|
1/5/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.20
|
12.06
|
678,725
|
|
|
1/4/2017
|
+0.50 / +2.99%
|
16.70
|
17.50
|
16.50
|
17.20
|
17.16
|
12.06
|
1,594,950
|
|
|
1/3/2017
|
+0.30 / +1.83%
|
16.50
|
16.70
|
16.30
|
16.70
|
16.47
|
11.71
|
583,860
|
|
|
12/30/2016
|
+0.40 / +2.50%
|
16.10
|
16.50
|
16.00
|
16.40
|
16.25
|
11.50
|
836,037
|
|
|
12/29/2016
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.60
|
16.00
|
15.95
|
11.22
|
470,410
|
|
|
12/28/2016
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.80
|
15.90
|
15.99
|
11.15
|
3,570,400
|
|
|
12/27/2016
|
-0.20 / -1.23%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.06
|
11.22
|
987,144
|
|
|
12/26/2016
|
+0.20 / +1.25%
|
16.30
|
16.50
|
16.00
|
16.20
|
16.15
|
11.36
|
488,070
|
|
|
12/23/2016
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.97
|
11.22
|
3,736,668
|
|
|
12/22/2016
|
-0.60 / -3.59%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.39
|
11.29
|
2,252,017
|
|
|
12/21/2016
|
-0.10 / -0.60%
|
17.00
|
17.20
|
16.60
|
16.70
|
16.83
|
11.71
|
1,513,307
|
|
|
12/20/2016
|
-0.20 / -1.18%
|
17.10
|
17.20
|
16.80
|
16.80
|
17.03
|
11.78
|
3,776,753
|
|
|
12/19/2016
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.90
|
17.00
|
17.07
|
11.92
|
1,272,304
|
|
|
12/16/2016
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
16.90
|
16.96
|
11.85
|
1,658,760
|
|
|
12/15/2016
|
-0.10 / -0.59%
|
15.30
|
17.00
|
15.30
|
16.90
|
16.85
|
11.85
|
3,460,338
|
|
|
12/14/2016
|
+0.30 / +1.80%
|
16.80
|
17.10
|
16.70
|
17.00
|
16.87
|
11.92
|
714,528
|
|
|
12/13/2016
|
-0.40 / -2.34%
|
17.10
|
17.20
|
16.60
|
16.70
|
16.85
|
11.71
|
2,202,374
|
|
|