|
|
Closing price on 2/21/2020
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
1,337,900 |
| Split-adjusted Price |
13.79 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2020
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.40
|
16.48
|
13.79
|
1,337,900
|
|
|
2/20/2020
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.30
|
16.40
|
16.50
|
13.79
|
2,595,400
|
|
|
2/19/2020
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.33
|
13.79
|
1,180,884
|
|
|
2/18/2020
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.29
|
13.63
|
1,059,600
|
|
|
2/17/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.41
|
13.71
|
1,115,000
|
|
|
2/14/2020
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.31
|
13.71
|
1,073,400
|
|
|
2/13/2020
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.40
|
16.40
|
16.52
|
13.79
|
1,533,800
|
|
|
2/12/2020
|
+0.30 / +1.85%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.52
|
13.88
|
2,333,317
|
|
|
2/11/2020
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.18
|
13.63
|
1,162,700
|
|
|
2/10/2020
|
-0.30 / -1.83%
|
16.30
|
16.30
|
15.80
|
16.10
|
16.06
|
13.54
|
1,483,900
|
|
|
2/7/2020
|
-0.50 / -2.96%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.67
|
13.79
|
2,528,500
|
|
|
2/6/2020
|
+0.80 / +4.97%
|
14.50
|
17.00
|
14.50
|
16.90
|
16.55
|
14.21
|
2,954,002
|
|
|
2/5/2020
|
+0.40 / +2.55%
|
15.70
|
16.30
|
15.60
|
16.10
|
16.02
|
13.54
|
3,133,145
|
|
|
2/4/2020
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.30
|
15.70
|
15.57
|
13.20
|
3,161,700
|
|
|
2/3/2020
|
-0.70 / -4.29%
|
16.10
|
16.20
|
15.00
|
15.60
|
15.53
|
13.12
|
4,946,291
|
|
|
1/31/2020
|
-1.00 / -5.78%
|
17.30
|
17.50
|
16.20
|
16.30
|
16.74
|
13.71
|
4,334,800
|
|
|
1/30/2020
|
-1.00 / -5.46%
|
18.10
|
18.20
|
17.30
|
17.30
|
17.54
|
14.55
|
3,121,400
|
|
|
1/22/2020
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.10
|
18.30
|
18.33
|
15.39
|
1,373,300
|
|
|
1/21/2020
|
+0.50 / +2.81%
|
17.80
|
18.30
|
17.70
|
18.30
|
18.00
|
15.39
|
3,203,100
|
|
|
1/20/2020
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.81
|
14.97
|
631,300
|
|
|
1/17/2020
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.97
|
15.06
|
1,208,400
|
|
|
1/16/2020
|
+0.20 / +1.12%
|
17.80
|
18.30
|
17.50
|
18.00
|
17.89
|
15.14
|
2,482,600
|
|
|
1/15/2020
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.88
|
14.97
|
745,353
|
|
|
1/14/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
18.00
|
17.80
|
15.14
|
2,280,200
|
|
|
1/13/2020
|
-0.40 / -2.17%
|
18.30
|
18.50
|
18.00
|
18.00
|
18.16
|
15.14
|
2,144,205
|
|
|
1/10/2020
|
-0.10 / -0.54%
|
18.30
|
18.50
|
18.10
|
18.40
|
18.33
|
15.48
|
2,133,600
|
|
|
1/9/2020
|
-0.40 / -2.12%
|
18.60
|
18.60
|
18.20
|
18.50
|
18.33
|
15.56
|
2,811,900
|
|
|
1/8/2020
|
+0.10 / +0.53%
|
19.00
|
19.40
|
18.80
|
18.90
|
19.14
|
15.90
|
4,915,300
|
|
|
1/7/2020
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.65
|
15.81
|
2,173,500
|
|
|
1/6/2020
|
+0.90 / +4.97%
|
18.30
|
19.00
|
18.20
|
19.00
|
18.81
|
15.98
|
5,514,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|