Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2007	+0.30 / +0.22%	140.00	140.00	137.10	137.80	137.98	24.81	108,600
11/22/2007	+1.20 / +0.88%	137.00	140.00	135.90	137.50	138.39	24.76	186,600
11/21/2007	-1.90 / -1.37%	135.80	139.00	134.00	136.30	135.94	24.54	155,200
11/20/2007	-2.60 / -1.85%	141.00	141.00	138.00	138.20	138.63	24.88	111,800
11/19/2007	-4.60 / -3.16%	143.80	143.80	139.10	140.80	140.70	25.35	143,000
11/16/2007	-1.10 / -0.75%	149.90	149.90	142.00	145.40	143.80	26.18	199,100
11/15/2007	+4.40 / +3.10%	154.40	154.40	143.50	146.50	146.85	26.38	368,000
11/14/2007	+12.10 / +9.31%	130.20	142.10	130.20	142.10	140.39	25.59	121,800
11/13/2007	-8.50 / -6.14%	138.90	138.90	126.00	130.00	129.16	23.41	191,900
11/12/2007	-3.40 / -2.40%	140.00	145.00	138.00	138.50	139.16	24.94	123,100
11/9/2007	-4.30 / -2.94%	145.00	147.00	139.00	141.90	141.90	25.55	215,400
11/8/2007	-3.80 / -2.53%	150.00	150.00	143.80	146.20	146.20	26.32	163,700
11/7/2007	0.00 / 0.00%	150.00	153.00	148.50	150.00	150.00	27.01	150,500
11/6/2007	-0.50 / -0.33%	150.00	151.00	147.50	150.00	150.00	27.01	179,600
11/5/2007	-5.00 / -3.22%	154.00	155.00	148.50	150.50	150.50	27.10	213,100
11/2/2007	-3.50 / -2.20%	166.00	166.80	153.50	155.50	155.50	28.00	196,500
11/1/2007	+10.50 / +7.07%	149.50	160.00	147.10	159.00	159.00	28.63	213,600
10/31/2007	-4.50 / -2.94%	153.20	153.90	146.50	148.50	148.50	26.74	193,400
10/30/2007	+2.00 / +1.32%	150.00	155.50	150.00	153.00	153.00	27.55	227,300
10/29/2007	-10.00 / -6.21%	163.20	163.20	151.00	151.00	151.00	27.19	151,000
10/26/2007	+0.50 / +0.31%	162.90	176.80	159.50	161.00	161.00	28.99	294,600
10/25/2007	+0.50 / +0.31%	161.00	162.00	160.00	160.50	160.50	28.90	418,200
10/24/2007	0.00 / 0.00%	163.80	163.80	158.00	160.00	160.00	28.81	341,300
10/23/2007	-2.60 / -1.60%	164.00	164.80	160.00	160.00	160.00	28.81	263,000
10/22/2007	-3.40 / -2.05%	166.50	166.50	162.60	162.60	162.60	29.28	194,800
10/19/2007	+3.10 / +1.90%	161.00	167.00	161.00	166.00	166.00	29.89	275,500
10/18/2007	-4.10 / -2.46%	167.00	167.00	161.10	162.90	162.90	29.33	196,100
10/17/2007	+0.50 / +0.30%	170.90	175.00	165.00	167.00	167.00	30.07	326,800
10/16/2007	-1.50 / -0.89%	168.00	169.00	165.50	166.50	166.50	29.98	520,600
10/15/2007	+1.20 / +0.72%	170.00	170.00	164.90	168.00	168.00	30.25	285,100

<<Previous 17 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

More News

Related Companies

	Volume	Price	Change
MTS	15,000	8.60	0.00%
PEQ	0	42.00	0.00%
POS	39,500	18.40	-1.08%
PTV	21,600	4.10	0.00%
PVC	2,674,600	12.20	1.67%
PVD	8,947,200	21.10	-0.71%
PVY	14,100	2.20	0.00%