Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2019	-0.40 / -2.26%	17.70	17.80	17.30	17.30	17.47	14.55	1,523,700
11/27/2019	-0.10 / -0.56%	17.90	18.00	17.70	17.70	17.82	14.89	744,800
11/26/2019	+0.10 / +0.56%	17.70	18.00	17.70	17.80	17.87	14.97	1,208,300
11/25/2019	-0.30 / -1.67%	17.50	18.20	17.50	17.70	17.91	14.89	1,262,652
11/22/2019	-0.40 / -2.17%	18.50	18.60	17.90	18.00	18.23	15.14	2,463,200
11/21/2019	-0.10 / -0.54%	18.60	18.70	18.40	18.40	18.49	15.48	1,680,400
11/20/2019	-0.40 / -2.12%	18.70	18.80	18.50	18.50	18.60	15.56	1,388,100
11/19/2019	+0.10 / +0.53%	18.70	18.90	18.70	18.90	18.80	15.90	880,600
11/18/2019	0.00 / 0.00%	18.90	19.10	18.70	18.80	18.88	15.81	1,029,500
11/15/2019	-0.10 / -0.53%	19.00	19.10	18.80	18.80	18.94	15.81	1,014,400
11/14/2019	+0.20 / +1.07%	18.70	19.00	18.70	18.90	18.85	15.90	1,409,500
11/13/2019	-0.20 / -1.06%	18.90	19.00	18.60	18.70	18.75	15.73	1,404,700
11/12/2019	0.00 / 0.00%	18.90	19.10	18.80	18.90	18.98	15.90	1,587,223
11/11/2019	-0.10 / -0.53%	19.00	19.10	18.70	18.90	18.88	15.90	1,593,500
11/8/2019	-0.10 / -0.52%	19.20	19.30	19.00	19.00	19.16	15.98	1,838,500
11/7/2019	0.00 / 0.00%	19.10	19.20	18.90	19.10	19.05	16.06	1,747,800
11/6/2019	-0.20 / -1.04%	19.40	19.50	19.10	19.10	19.23	16.06	1,683,320
11/5/2019	+0.60 / +3.21%	18.80	19.50	18.70	19.30	19.12	16.23	5,567,302
11/4/2019	+0.10 / +0.54%	18.80	19.00	18.60	18.70	18.78	15.73	1,554,759
11/1/2019	+0.10 / +0.54%	18.50	18.80	18.40	18.60	18.63	15.64	1,745,700
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

<<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