|
|
Closing price on 12/22/2020
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
8,088,607 |
| Split-adjusted Price |
14.64 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.10
|
16.30
|
16.26
|
14.64
|
8,088,607
|
|
|
12/21/2020
|
+0.30 / +1.86%
|
16.10
|
16.60
|
15.90
|
16.40
|
16.31
|
14.73
|
11,740,900
|
|
|
12/18/2020
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.14
|
14.46
|
5,402,400
|
|
|
12/17/2020
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.70
|
16.00
|
15.98
|
14.37
|
11,704,121
|
|
|
12/16/2020
|
+0.30 / +1.91%
|
15.60
|
16.30
|
15.60
|
16.00
|
15.97
|
14.37
|
9,573,820
|
|
|
12/15/2020
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.72
|
14.10
|
6,772,323
|
|
|
12/14/2020
|
+0.50 / +3.25%
|
15.40
|
16.00
|
15.40
|
15.90
|
15.75
|
14.28
|
11,898,429
|
|
|
12/11/2020
|
+0.40 / +2.67%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.29
|
13.83
|
6,222,880
|
|
|
12/10/2020
|
-0.40 / -2.60%
|
15.50
|
15.60
|
14.90
|
15.00
|
15.19
|
13.47
|
7,870,900
|
|
|
12/9/2020
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.20
|
15.40
|
15.45
|
13.83
|
5,592,100
|
|
|
12/8/2020
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.32
|
13.74
|
6,856,270
|
|
|
12/7/2020
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.47
|
13.92
|
4,991,107
|
|
|
12/4/2020
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.57
|
13.83
|
5,859,084
|
|
|
12/3/2020
|
+0.70 / +4.76%
|
14.80
|
15.60
|
14.70
|
15.40
|
15.23
|
13.83
|
13,024,600
|
|
|
12/2/2020
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.75
|
13.20
|
6,947,571
|
|
|
12/1/2020
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.20
|
14.90
|
14.61
|
13.38
|
9,026,800
|
|
|
11/30/2020
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.83
|
13.20
|
7,616,530
|
|
|
11/27/2020
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.99
|
13.47
|
4,404,200
|
|
|
11/26/2020
|
-0.10 / -0.66%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.18
|
13.56
|
3,338,270
|
|
|
11/25/2020
|
+0.30 / +2.01%
|
14.80
|
15.60
|
14.80
|
15.20
|
15.38
|
13.65
|
9,543,471
|
|
|
11/24/2020
|
+0.10 / +0.68%
|
14.90
|
15.20
|
14.60
|
14.90
|
14.87
|
13.38
|
11,759,847
|
|
|
11/23/2020
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
14.80
|
14.72
|
13.29
|
5,606,500
|
|
|
11/20/2020
|
+0.10 / +0.68%
|
15.00
|
15.30
|
14.70
|
14.80
|
14.82
|
13.29
|
5,478,900
|
|
|
11/19/2020
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.70
|
15.71
|
13.20
|
9,673,800
|
|
|
11/18/2020
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.62
|
13.20
|
7,241,600
|
|
|
11/17/2020
|
+0.80 / +5.41%
|
14.90
|
15.60
|
14.80
|
15.60
|
15.37
|
13.12
|
10,557,700
|
|
|
11/16/2020
|
-0.30 / -1.99%
|
15.10
|
15.30
|
14.80
|
14.80
|
15.00
|
12.45
|
10,838,100
|
|
|
11/13/2020
|
+0.20 / +1.34%
|
14.80
|
15.10
|
14.60
|
15.10
|
14.90
|
12.70
|
10,878,900
|
|
|
11/12/2020
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.80
|
14.90
|
14.92
|
12.53
|
6,659,700
|
|
|
11/11/2020
|
+0.70 / +4.90%
|
14.20
|
15.00
|
14.20
|
15.00
|
14.79
|
12.62
|
13,131,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|