|
|
Closing price on 1/7/2021
|
|
| Open |
19.20 |
| High |
20.20 |
| Low |
18.70 |
| Volume |
13,313,205 |
| Split-adjusted Price |
18.06 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2020
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.20
|
15.40
|
15.45
|
13.83
|
5,592,100
|
|
|
12/8/2020
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.32
|
13.74
|
6,856,270
|
|
|
12/7/2020
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.47
|
13.92
|
4,991,107
|
|
|
12/4/2020
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.57
|
13.83
|
5,859,084
|
|
|
12/3/2020
|
+0.70 / +4.76%
|
14.80
|
15.60
|
14.70
|
15.40
|
15.23
|
13.83
|
13,024,600
|
|
|
12/2/2020
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.75
|
13.20
|
6,947,571
|
|
|
12/1/2020
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.20
|
14.90
|
14.61
|
13.38
|
9,026,800
|
|
|
11/30/2020
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.83
|
13.20
|
7,616,530
|
|
|
11/27/2020
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.99
|
13.47
|
4,404,200
|
|
|
11/26/2020
|
-0.10 / -0.66%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.18
|
13.56
|
3,338,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|