Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2019	-0.30 / -1.60%	18.80	18.90	18.50	18.50	18.61	15.56	928,000
10/30/2019	+0.30 / +1.62%	18.50	18.80	18.30	18.80	18.58	15.81	2,693,000
10/29/2019	-0.10 / -0.54%	18.70	18.70	18.30	18.50	18.46	15.56	637,200
10/28/2019	-0.20 / -1.06%	18.80	18.80	18.50	18.60	18.66	15.64	1,467,500
10/25/2019	+0.50 / +2.73%	18.50	18.80	18.30	18.80	18.66	15.81	2,859,600
10/24/2019	+0.40 / +2.23%	18.20	18.40	18.00	18.30	18.26	15.39	887,100
10/23/2019	-0.10 / -0.56%	18.10	18.30	17.90	17.90	18.01	15.06	1,884,500
10/22/2019	-0.40 / -2.17%	18.50	18.50	18.00	18.00	18.19	15.14	2,004,600
10/21/2019	-0.10 / -0.54%	18.50	18.60	18.30	18.40	18.42	15.48	1,151,500
10/18/2019	0.00 / 0.00%	18.50	18.70	18.40	18.50	18.52	15.56	1,171,700
10/17/2019	0.00 / 0.00%	18.60	18.60	18.30	18.50	18.47	15.56	1,578,600
10/16/2019	-0.10 / -0.54%	18.60	18.90	18.50	18.50	18.66	15.56	1,404,400
10/15/2019	-0.10 / -0.53%	18.70	18.70	18.50	18.60	18.58	15.64	864,107
10/14/2019	-0.20 / -1.06%	19.00	19.20	18.70	18.70	19.03	15.73	1,871,900
10/11/2019	+0.20 / +1.07%	18.80	18.90	18.60	18.90	18.79	15.90	1,660,800
10/10/2019	+0.30 / +1.63%	18.50	19.00	18.50	18.70	18.74	15.73	2,480,040
10/9/2019	0.00 / 0.00%	18.40	18.50	18.30	18.40	18.39	15.48	2,214,100
10/8/2019	-0.20 / -1.08%	18.70	18.70	18.30	18.40	18.49	15.48	2,384,800
10/7/2019	-0.30 / -1.59%	18.90	19.10	18.60	18.60	18.82	15.64	1,926,122
10/4/2019	-0.30 / -1.56%	19.30	19.40	18.90	18.90	19.14	15.90	2,290,200
10/3/2019	0.00 / 0.00%	19.10	19.20	18.90	19.20	19.02	16.15	1,981,046
10/2/2019	-0.10 / -0.52%	19.30	19.50	19.10	19.20	19.27	16.15	1,442,300
10/1/2019	-0.20 / -1.03%	19.40	19.50	19.10	19.30	19.30	16.23	2,154,189
9/30/2019	-0.10 / -0.51%	19.70	19.80	19.40	19.50	19.61	16.40	1,442,300
9/27/2019	-0.50 / -2.49%	19.80	19.90	19.50	19.60	19.66	16.49	1,631,900
9/26/2019	0.00 / 0.00%	20.10	20.20	19.90	20.10	20.06	16.32	2,002,116
9/25/2019	-0.10 / -0.50%	20.10	20.20	19.90	20.10	20.07	16.32	1,614,000
9/24/2019	-0.10 / -0.49%	20.30	20.60	20.00	20.20	20.22	16.40	1,608,400
9/23/2019	+0.10 / +0.50%	20.30	20.50	20.20	20.30	20.36	16.48	1,698,800
9/20/2019	-0.10 / -0.49%	20.30	20.50	20.20	20.20	20.35	16.40	1,704,900

<<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