|
|
Closing price on 1/9/2020
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
18.20 |
| Volume |
2,811,900 |
| Split-adjusted Price |
15.56 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
-0.40 / -2.12%
|
18.60
|
18.60
|
18.20
|
18.50
|
18.33
|
15.56
|
2,811,900
|
|
|
1/8/2020
|
+0.10 / +0.53%
|
19.00
|
19.40
|
18.80
|
18.90
|
19.14
|
15.90
|
4,915,300
|
|
|
1/7/2020
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.65
|
15.81
|
2,173,500
|
|
|
1/6/2020
|
+0.90 / +4.97%
|
18.30
|
19.00
|
18.20
|
19.00
|
18.81
|
15.98
|
5,514,500
|
|
|
1/3/2020
|
+0.50 / +2.84%
|
17.60
|
18.40
|
17.60
|
18.10
|
18.09
|
15.22
|
4,716,106
|
|
|
1/2/2020
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.40
|
17.60
|
17.57
|
14.80
|
582,820
|
|
|
12/31/2019
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.49
|
14.72
|
1,571,300
|
|
|
12/30/2019
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.50
|
17.66
|
14.72
|
1,009,400
|
|
|
12/27/2019
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.58
|
14.72
|
683,500
|
|
|
12/26/2019
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.67
|
14.89
|
489,500
|
|
|
12/25/2019
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.74
|
14.89
|
384,200
|
|
|
12/24/2019
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.40
|
17.80
|
17.60
|
14.97
|
974,500
|
|
|
12/23/2019
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.58
|
14.80
|
1,032,000
|
|
|
12/20/2019
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.60
|
17.80
|
17.83
|
14.97
|
1,001,000
|
|
|
12/19/2019
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.70
|
17.90
|
17.84
|
15.06
|
634,200
|
|
|
12/18/2019
|
+0.20 / +1.14%
|
17.60
|
18.00
|
17.50
|
17.80
|
17.80
|
14.97
|
2,417,300
|
|
|
12/17/2019
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.56
|
14.80
|
1,029,700
|
|
|
12/16/2019
|
+0.20 / +1.15%
|
17.40
|
17.70
|
17.40
|
17.60
|
17.57
|
14.80
|
1,004,400
|
|
|
12/13/2019
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.30
|
17.40
|
17.49
|
14.63
|
1,278,400
|
|
|
12/12/2019
|
+0.50 / +2.96%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.16
|
14.63
|
800,770
|
|
|
12/11/2019
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.95
|
14.21
|
444,900
|
|
|
12/10/2019
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.11
|
14.30
|
1,011,307
|
|
|
12/9/2019
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.10
|
17.20
|
17.27
|
14.47
|
1,110,200
|
|
|
12/6/2019
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.20
|
17.32
|
14.47
|
532,400
|
|
|
12/5/2019
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.20
|
17.20
|
17.42
|
14.47
|
2,474,600
|
|
|
12/4/2019
|
+0.30 / +1.78%
|
16.90
|
17.40
|
16.80
|
17.20
|
17.13
|
14.47
|
961,800
|
|
|
12/3/2019
|
+0.20 / +1.20%
|
16.70
|
17.20
|
16.60
|
16.90
|
16.96
|
14.21
|
1,680,424
|
|
|
12/2/2019
|
-0.70 / -4.02%
|
17.40
|
17.40
|
16.70
|
16.70
|
17.07
|
14.05
|
2,386,300
|
|
|
11/29/2019
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.20
|
17.40
|
17.35
|
14.63
|
1,184,300
|
|
|
11/28/2019
|
-0.40 / -2.26%
|
17.70
|
17.80
|
17.30
|
17.30
|
17.47
|
14.55
|
1,523,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|