|
|
Closing price on 1/3/2017
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
583,860 |
| Split-adjusted Price |
11.71 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2016
|
+0.40 / +2.40%
|
17.10
|
17.60
|
17.10
|
17.10
|
17.23
|
11.99
|
4,276,214
|
|
|
12/9/2016
|
-0.30 / -1.76%
|
17.20
|
17.20
|
16.60
|
16.70
|
16.91
|
11.71
|
1,662,477
|
|
|
12/8/2016
|
-0.40 / -2.30%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.19
|
11.92
|
769,656
|
|
|
12/7/2016
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.26
|
12.20
|
1,138,966
|
|
|
12/6/2016
|
-0.60 / -3.31%
|
17.80
|
17.90
|
17.30
|
17.50
|
17.51
|
12.27
|
1,209,159
|
|
|
12/5/2016
|
-0.20 / -1.09%
|
18.30
|
18.50
|
17.70
|
18.10
|
17.98
|
12.34
|
2,361,765
|
|
|
12/2/2016
|
-0.40 / -2.14%
|
19.00
|
19.20
|
18.30
|
18.30
|
18.51
|
12.48
|
1,538,650
|
|
|
12/1/2016
|
+1.00 / +5.65%
|
18.60
|
19.40
|
18.60
|
18.70
|
18.99
|
12.75
|
7,014,780
|
|
|
11/30/2016
|
+0.20 / +1.14%
|
15.80
|
18.00
|
15.80
|
17.70
|
17.62
|
12.07
|
1,455,425
|
|
|
11/29/2016
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.49
|
11.93
|
3,916,760
|
|
|
11/28/2016
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
11.87
|
1,757,450
|
|
|
11/25/2016
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.72
|
12.00
|
977,000
|
|
|
11/24/2016
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.90
|
17.90
|
17.97
|
12.21
|
1,059,200
|
|
|
11/23/2016
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.90
|
17.90
|
17.94
|
12.21
|
423,716
|
|
|
11/22/2016
|
+0.30 / +1.69%
|
17.90
|
18.30
|
17.90
|
18.00
|
18.10
|
12.28
|
2,881,922
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|