|
|
Closing price on 12/1/2017
|
|
| Open |
18.40 |
| High |
19.20 |
| Low |
18.30 |
| Volume |
11,294,164 |
| Split-adjusted Price |
13.73 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
+0.80 / +4.40%
|
18.40
|
19.20
|
18.30
|
19.00
|
18.90
|
13.73
|
11,294,164
|
|
|
11/30/2017
|
-0.20 / -1.09%
|
18.40
|
18.70
|
18.20
|
18.20
|
18.38
|
13.15
|
5,355,142
|
|
|
11/29/2017
|
+0.30 / +1.66%
|
18.20
|
18.40
|
17.90
|
18.40
|
18.10
|
13.29
|
6,489,854
|
|
|
11/28/2017
|
-0.40 / -2.16%
|
18.40
|
18.50
|
18.00
|
18.10
|
18.24
|
13.08
|
5,507,823
|
|
|
11/27/2017
|
+0.20 / +1.09%
|
18.30
|
19.00
|
18.30
|
18.50
|
18.68
|
13.37
|
7,495,331
|
|
|
11/24/2017
|
+0.40 / +2.23%
|
18.00
|
18.50
|
17.80
|
18.30
|
18.15
|
13.22
|
9,805,426
|
|
|
11/23/2017
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.70
|
17.90
|
18.12
|
12.93
|
12,051,182
|
|
|
11/22/2017
|
+0.90 / +5.29%
|
17.20
|
17.90
|
17.10
|
17.90
|
17.46
|
12.93
|
9,905,902
|
|
|
11/21/2017
|
-0.10 / -0.58%
|
17.10
|
17.40
|
16.90
|
17.00
|
17.15
|
12.28
|
6,079,230
|
|
|
11/20/2017
|
+0.50 / +3.01%
|
16.60
|
17.30
|
16.60
|
17.10
|
17.00
|
12.35
|
8,576,132
|
|
|
11/17/2017
|
+0.20 / +1.22%
|
16.40
|
16.90
|
16.30
|
16.60
|
16.61
|
11.99
|
5,591,104
|
|
|
11/16/2017
|
+0.40 / +2.50%
|
16.00
|
16.50
|
15.80
|
16.40
|
16.14
|
11.85
|
7,714,751
|
|
|
11/15/2017
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.87
|
11.56
|
2,625,858
|
|
|
11/14/2017
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.12
|
11.56
|
2,906,420
|
|
|
11/13/2017
|
+0.20 / +1.24%
|
16.10
|
16.30
|
15.90
|
16.30
|
16.09
|
11.78
|
3,806,724
|
|
|
11/10/2017
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.28
|
11.63
|
2,663,857
|
|
|
11/9/2017
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.21
|
11.70
|
3,454,746
|
|
|
11/8/2017
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.10
|
16.40
|
16.33
|
11.85
|
4,379,310
|
|
|
11/7/2017
|
+0.50 / +3.16%
|
16.10
|
16.50
|
15.90
|
16.30
|
16.26
|
11.78
|
7,822,989
|
|
|
11/6/2017
|
+0.40 / +2.60%
|
15.50
|
15.90
|
15.30
|
15.80
|
15.65
|
11.42
|
4,734,822
|
|
|
11/3/2017
|
+0.20 / +1.32%
|
15.20
|
15.40
|
14.90
|
15.40
|
15.17
|
11.13
|
2,671,760
|
|
|
11/2/2017
|
-0.30 / -1.94%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.30
|
10.98
|
1,444,712
|
|
|
11/1/2017
|
+0.30 / +1.97%
|
15.30
|
15.70
|
15.20
|
15.50
|
15.46
|
11.20
|
3,370,625
|
|
|
10/31/2017
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.26
|
10.98
|
1,666,284
|
|
|
10/30/2017
|
+0.20 / +1.32%
|
15.30
|
15.80
|
15.30
|
15.40
|
15.49
|
11.13
|
3,050,233
|
|
|
10/27/2017
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.22
|
10.98
|
1,616,773
|
|
|
10/26/2017
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.20
|
15.30
|
15.35
|
11.05
|
2,312,171
|
|
|
10/25/2017
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.50
|
11.20
|
2,402,120
|
|
|
10/24/2017
|
-0.30 / -1.90%
|
14.30
|
15.80
|
14.30
|
15.50
|
15.61
|
11.20
|
2,930,253
|
|
|
10/23/2017
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.81
|
11.42
|
1,823,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|