Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/12/2007	-1.70 / -1.01%	170.00	170.00	164.30	166.80	166.80	30.03	134,000
10/11/2007	+0.40 / +0.24%	170.00	171.50	168.00	168.50	168.50	30.34	167,200
10/10/2007	+6.10 / +3.77%	161.00	169.20	161.00	168.10	168.10	30.27	302,800
10/9/2007	-2.00 / -1.22%	162.00	163.10	159.00	162.00	162.00	29.17	296,400
10/8/2007	-4.00 / -2.38%	166.00	176.00	162.00	164.00	164.00	29.53	212,500
10/5/2007	-5.80 / -3.34%	190.40	190.40	162.00	168.00	168.00	30.25	191,800
10/4/2007	+3.80 / +2.24%	170.00	175.00	170.00	173.80	173.80	31.29	363,000
10/3/2007	+3.00 / +1.80%	183.00	183.00	165.00	170.00	170.00	30.61	459,800
10/2/2007	+14.40 / +9.44%	167.80	167.80	157.00	167.00	167.00	30.07	695,200
10/1/2007	+12.10 / +8.61%	152.60	152.60	152.60	152.60	152.60	27.48	52,900

<<Previous 7 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	9,700	8.50	2.41%
PEQ	300	42.00	0.00%
POS	16,000	19.00	0.53%
PTV	12,000	4.20	-2.33%
PVC	3,059,700	11.90	2.59%
PVD	14,312,900	20.85	2.21%
PVY	14,100	2.50	13.64%