|
|
Closing price on 10/9/2017
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
1,637,862 |
| Split-adjusted Price |
11.49 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2017
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.89
|
11.49
|
1,637,862
|
|
|
10/6/2017
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.98
|
11.56
|
1,603,720
|
|
|
10/5/2017
|
-0.30 / -1.85%
|
16.10
|
16.30
|
15.90
|
15.90
|
16.06
|
11.49
|
2,529,530
|
|
|
10/4/2017
|
+0.10 / +0.62%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.08
|
11.70
|
1,044,825
|
|
|
10/3/2017
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.90
|
16.10
|
16.06
|
11.63
|
2,803,227
|
|
|
10/2/2017
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.30
|
16.37
|
11.78
|
3,443,282
|
|
|
9/29/2017
|
-0.30 / -1.81%
|
15.00
|
16.50
|
15.00
|
16.30
|
16.30
|
11.78
|
3,723,643
|
|
|
9/28/2017
|
-0.50 / -2.92%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.64
|
11.99
|
3,081,502
|
|
|
9/27/2017
|
-0.20 / -1.16%
|
17.30
|
17.40
|
16.90
|
17.10
|
17.16
|
11.99
|
3,278,433
|
|
|
9/26/2017
|
+0.60 / +3.59%
|
15.10
|
17.50
|
15.10
|
17.30
|
17.24
|
12.13
|
13,208,007
|
|
|
9/25/2017
|
+0.20 / +1.21%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.62
|
11.71
|
1,610,412
|
|
|
9/22/2017
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.49
|
11.57
|
2,027,111
|
|
|
9/21/2017
|
+0.20 / +1.23%
|
16.40
|
16.70
|
16.40
|
16.50
|
16.51
|
11.57
|
6,908,441
|
|
|
9/20/2017
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.34
|
11.43
|
3,706,518
|
|
|
9/19/2017
|
-0.20 / -1.20%
|
16.60
|
16.80
|
16.40
|
16.40
|
16.61
|
11.50
|
3,096,020
|
|
|
9/18/2017
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.43
|
11.64
|
8,322,055
|
|
|
9/15/2017
|
0.00 / 0.00%
|
14.80
|
16.50
|
14.80
|
16.40
|
16.34
|
11.50
|
1,851,299
|
|
|
9/14/2017
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.42
|
11.50
|
2,619,024
|
|
|
9/13/2017
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.27
|
11.36
|
5,498,095
|
|
|
9/12/2017
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
11.36
|
1,437,800
|
|
|
9/11/2017
|
-0.40 / -2.41%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.33
|
11.36
|
1,233,710
|
|
|
9/8/2017
|
+0.20 / +1.22%
|
16.50
|
16.70
|
16.30
|
16.60
|
16.55
|
11.64
|
2,653,184
|
|
|
9/7/2017
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.52
|
11.50
|
4,540,205
|
|
|
9/6/2017
|
+0.20 / +1.22%
|
16.40
|
16.70
|
16.40
|
16.60
|
16.56
|
11.64
|
1,848,487
|
|
|
9/5/2017
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.30
|
11.50
|
2,597,894
|
|
|
9/1/2017
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.31
|
11.43
|
4,176,000
|
|
|
8/31/2017
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.18
|
11.50
|
1,903,057
|
|
|
8/30/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.10
|
16.30
|
16.22
|
11.43
|
886,880
|
|
|
8/29/2017
|
-0.10 / -0.61%
|
18.00
|
18.00
|
16.20
|
16.30
|
16.31
|
11.43
|
908,133
|
|
|
8/28/2017
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.38
|
11.50
|
2,211,931
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|