Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2018	-3.00 / -9.80%	30.50	30.60	27.60	27.60	29.14	19.94	16,850,332
1/30/2018	-1.40 / -4.38%	31.00	31.90	30.00	30.60	30.88	22.11	10,253,651
1/29/2018	+0.10 / +0.31%	32.00	32.90	31.40	32.00	32.07	23.12	7,127,697
1/26/2018	+0.50 / +1.59%	31.70	32.20	31.00	31.90	31.57	23.05	6,741,998
1/25/2018	+0.40 / +1.29%	31.10	32.20	31.00	31.40	31.71	22.69	10,461,176
1/24/2018	-0.10 / -0.32%	31.20	31.90	30.40	31.00	31.29	22.40	6,601,218
1/23/2018	+1.20 / +4.01%	30.00	32.00	30.00	31.10	31.20	22.47	6,543,944
1/22/2018	+1.70 / +6.03%	28.20	30.00	27.70	29.90	29.02	21.60	12,478,860
1/19/2018	-0.30 / -1.05%	28.50	28.80	28.10	28.20	28.41	20.37	7,142,536
1/18/2018	+1.00 / +3.64%	27.40	28.50	27.20	28.50	27.75	20.59	8,285,253
1/17/2018	-0.40 / -1.43%	27.80	28.90	27.40	27.50	28.20	19.87	10,658,523
1/16/2018	-0.30 / -1.06%	28.20	28.50	27.50	27.90	27.93	20.16	5,785,271
1/15/2018	+0.90 / +3.30%	27.30	28.50	27.30	28.20	27.84	20.37	6,178,327
1/12/2018	-0.90 / -3.19%	28.50	29.00	27.20	27.30	28.00	19.72	11,855,352
1/11/2018	-0.60 / -2.08%	29.00	29.00	27.90	28.20	28.35	20.37	7,594,337
1/10/2018	+1.50 / +5.49%	27.50	29.40	27.50	28.80	28.57	20.81	9,502,619
1/9/2018	+0.30 / +1.11%	27.20	27.70	26.70	27.30	27.28	19.72	6,027,450
1/8/2018	+0.90 / +3.45%	25.70	27.00	25.70	27.00	26.27	19.51	8,663,877
1/5/2018	+0.50 / +1.95%	25.60	26.80	25.00	26.10	25.92	18.86	10,977,598
1/4/2018	+0.30 / +1.19%	25.50	26.40	25.50	25.60	25.95	18.50	8,826,477
1/3/2018	+2.30 / +10.00%	23.00	25.30	22.90	25.30	23.82	18.28	14,069,403
1/2/2018	-0.60 / -2.54%	23.60	24.00	22.80	23.00	23.34	16.62	11,102,320
12/29/2017	-0.20 / -0.84%	24.00	24.10	23.60	23.60	23.79	17.05	6,275,027
12/28/2017	+0.20 / +0.85%	23.70	24.10	23.30	23.80	23.71	17.20	7,489,552
12/27/2017	-0.10 / -0.42%	24.00	24.50	23.50	23.60	24.05	17.05	8,619,560
12/26/2017	+1.00 / +4.41%	23.00	23.70	22.70	23.70	23.09	17.12	7,972,296
12/25/2017	+0.70 / +3.18%	22.20	23.30	22.00	22.70	22.67	16.40	7,591,975
12/22/2017	-0.10 / -0.45%	22.10	22.30	21.60	22.00	21.95	15.89	6,893,931
12/21/2017	+0.10 / +0.45%	22.30	22.70	21.70	22.10	22.26	15.97	10,252,839
12/20/2017	+0.70 / +3.29%	21.30	23.30	21.30	22.00	22.27	15.89	12,183,176

<<Previous 30 days Next 30 days>>

PVS News

09/03	Shares climb for third straight session
05/10	Shares end higher thanks to oil and seafood stocks
17/11	PVS: Notice of record date for dividend payment in cash
17/11	PVS: Board Resolution
03/11	PVS: Financial Statement Quarter 3/2020