|
|
Closing price on 2/12/2019
|
|
| Open |
18.90 |
| High |
19.30 |
| Low |
18.80 |
| Volume |
3,718,997 |
| Split-adjusted Price |
15.51 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2019
|
+0.20 / +1.06%
|
18.90
|
19.30
|
18.80
|
19.10
|
19.05
|
15.51
|
3,718,997
|
|
|
2/11/2019
|
+0.40 / +2.16%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.76
|
15.34
|
2,340,500
|
|
|
2/1/2019
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.30
|
18.50
|
18.50
|
15.02
|
1,361,577
|
|
|
1/31/2019
|
-0.10 / -0.54%
|
18.60
|
19.00
|
18.50
|
18.50
|
18.66
|
15.02
|
2,096,315
|
|
|
1/30/2019
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.20
|
18.60
|
18.65
|
15.10
|
4,221,515
|
|
|
1/29/2019
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.47
|
15.10
|
2,512,704
|
|
|
1/28/2019
|
+0.40 / +2.20%
|
18.20
|
18.70
|
18.20
|
18.60
|
18.51
|
15.10
|
4,170,395
|
|
|
1/25/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.10
|
18.20
|
18.26
|
14.77
|
1,288,596
|
|
|
1/24/2019
|
+0.20 / +1.11%
|
18.00
|
18.60
|
18.00
|
18.20
|
18.33
|
14.77
|
3,441,900
|
|
|
1/23/2019
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.90
|
18.00
|
17.97
|
14.61
|
1,538,255
|
|
|
1/22/2019
|
-0.30 / -1.64%
|
18.30
|
18.40
|
18.00
|
18.00
|
18.20
|
14.61
|
2,313,592
|
|
|
1/21/2019
|
+0.60 / +3.39%
|
17.90
|
18.30
|
17.70
|
18.30
|
18.09
|
14.86
|
3,267,812
|
|
|
1/18/2019
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.74
|
14.37
|
1,682,495
|
|
|
1/17/2019
|
-0.20 / -1.11%
|
18.10
|
18.10
|
17.70
|
17.80
|
17.89
|
14.45
|
1,026,336
|
|
|
1/16/2019
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.99
|
14.61
|
2,156,617
|
|
|
1/15/2019
|
+0.20 / +1.13%
|
17.50
|
18.10
|
17.50
|
17.90
|
17.93
|
14.53
|
2,317,742
|
|
|
1/14/2019
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.72
|
14.37
|
2,160,000
|
|
|
1/11/2019
|
-0.10 / -0.56%
|
18.10
|
18.30
|
17.80
|
17.90
|
18.04
|
14.53
|
2,268,100
|
|
|
1/10/2019
|
-0.40 / -2.17%
|
18.50
|
18.80
|
18.00
|
18.00
|
18.35
|
14.61
|
3,145,500
|
|
|
1/9/2019
|
+0.50 / +2.79%
|
18.20
|
18.50
|
18.10
|
18.40
|
18.33
|
14.94
|
4,555,900
|
|
|
1/8/2019
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.60
|
17.90
|
17.83
|
14.53
|
2,785,500
|
|
|
1/7/2019
|
+0.40 / +2.30%
|
17.70
|
18.00
|
17.60
|
17.80
|
17.82
|
14.45
|
2,932,200
|
|
|
1/4/2019
|
+0.70 / +4.19%
|
16.50
|
17.50
|
16.40
|
17.40
|
17.03
|
14.13
|
3,282,200
|
|
|
1/3/2019
|
-0.50 / -2.91%
|
17.20
|
17.60
|
16.60
|
16.70
|
16.87
|
13.56
|
3,058,100
|
|
|
1/2/2019
|
-0.40 / -2.27%
|
17.60
|
17.90
|
17.20
|
17.20
|
17.48
|
13.96
|
1,639,600
|
|
|
12/28/2018
|
-0.10 / -0.56%
|
17.80
|
18.10
|
17.60
|
17.60
|
17.82
|
14.29
|
2,417,200
|
|
|
12/27/2018
|
+0.60 / +3.51%
|
18.00
|
18.50
|
17.70
|
17.70
|
18.05
|
14.37
|
3,264,000
|
|
|
12/26/2018
|
-0.50 / -2.84%
|
17.70
|
17.90
|
17.10
|
17.10
|
17.43
|
13.88
|
1,247,400
|
|
|
12/25/2018
|
+0.10 / +0.57%
|
17.50
|
17.70
|
16.30
|
17.60
|
16.88
|
14.29
|
6,379,700
|
|
|
12/24/2018
|
-1.30 / -6.91%
|
18.80
|
18.80
|
17.50
|
17.50
|
18.13
|
14.21
|
4,411,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|