|
Closing price on 10/20/2020
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
13.90 |
| Volume |
8,368,300 |
| Split-adjusted Price |
11.94 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2020
|
+0.30 / +2.16%
|
14.00
|
14.40
|
13.90
|
14.20
|
14.19
|
11.94
|
8,368,300
|
|
|
10/19/2020
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.90
|
11.69
|
2,527,400
|
|
|
10/16/2020
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.70
|
13.90
|
13.91
|
11.69
|
5,028,700
|
|
|
10/15/2020
|
+0.10 / +0.73%
|
13.70
|
14.10
|
13.70
|
13.80
|
13.87
|
11.61
|
7,121,078
|
|
|
10/14/2020
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.70
|
13.73
|
11.52
|
3,901,900
|
|
|
10/13/2020
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.68
|
11.52
|
4,897,400
|
|
|
10/12/2020
|
-0.50 / -3.52%
|
14.40
|
14.40
|
13.70
|
13.70
|
13.96
|
11.52
|
9,496,400
|
|
|
10/9/2020
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.23
|
11.94
|
3,665,100
|
|
|
10/8/2020
|
+0.20 / +1.43%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.18
|
11.94
|
9,323,400
|
|
|
10/7/2020
|
-0.20 / -1.41%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.14
|
11.78
|
5,330,500
|
|
|
10/6/2020
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.00
|
14.20
|
14.20
|
11.94
|
4,833,600
|
|
|
10/5/2020
|
+0.60 / +4.41%
|
13.70
|
14.30
|
13.60
|
14.20
|
14.03
|
11.94
|
12,361,210
|
|
|
10/2/2020
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.30
|
13.60
|
13.63
|
11.44
|
10,938,353
|
|
|
10/1/2020
|
+0.30 / +2.21%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.81
|
11.69
|
6,034,500
|
|
|
9/30/2020
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.50
|
11.44
|
4,956,000
|
|
|
9/29/2020
|
-0.40 / -2.88%
|
13.90
|
14.20
|
13.50
|
13.50
|
13.90
|
11.35
|
9,934,500
|
|
|
9/28/2020
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.74
|
11.69
|
7,858,700
|
|
|
9/25/2020
|
+0.10 / +0.74%
|
12.90
|
13.60
|
12.90
|
13.60
|
13.47
|
11.44
|
8,451,100
|
|
|
9/24/2020
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.50
|
11.35
|
5,009,600
|
|
|
9/23/2020
|
+0.10 / +0.74%
|
13.20
|
13.90
|
13.20
|
13.60
|
13.70
|
11.44
|
9,342,300
|
|
|
9/22/2020
|
+0.60 / +4.65%
|
12.90
|
13.60
|
12.80
|
13.50
|
13.23
|
11.35
|
15,631,500
|
|
|
9/21/2020
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.80
|
12.90
|
13.02
|
10.85
|
9,444,700
|
|
|
9/18/2020
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.81
|
10.85
|
2,903,400
|
|
|
9/17/2020
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.86
|
10.77
|
4,308,500
|
|
|
9/16/2020
|
+0.40 / +3.20%
|
12.50
|
13.10
|
12.50
|
12.90
|
12.87
|
10.85
|
9,584,613
|
|
|
9/15/2020
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
10.51
|
2,268,900
|
|
|
9/14/2020
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.42
|
10.43
|
4,979,200
|
|
|
9/11/2020
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.37
|
10.35
|
1,646,210
|
|
|
9/10/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.43
|
10.43
|
1,588,700
|
|
|
9/9/2020
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.26
|
10.43
|
3,394,500
|
|
|
|