|
|
Closing price on 2/5/2021
|
|
| Open |
18.30 |
| High |
19.00 |
| Low |
18.30 |
| Volume |
6,002,100 |
| Split-adjusted Price |
16.53 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
+0.10 / +0.55%
|
18.30
|
19.00
|
18.30
|
18.40
|
18.61
|
16.53
|
6,002,100
|
|
|
2/4/2021
|
+0.30 / +1.67%
|
18.40
|
18.90
|
18.20
|
18.30
|
18.56
|
16.44
|
7,816,500
|
|
|
2/3/2021
|
+1.60 / +9.76%
|
16.60
|
18.00
|
16.50
|
18.00
|
17.41
|
16.17
|
11,743,000
|
|
|
2/2/2021
|
+0.80 / +5.13%
|
15.40
|
16.50
|
15.40
|
16.40
|
15.85
|
14.73
|
11,308,700
|
|
|
2/1/2021
|
-1.00 / -6.02%
|
16.60
|
16.70
|
15.30
|
15.60
|
15.94
|
14.01
|
5,651,800
|
|
|
1/29/2021
|
+1.30 / +8.50%
|
13.80
|
16.80
|
13.80
|
16.60
|
15.94
|
14.91
|
10,094,600
|
|
|
1/28/2021
|
-1.70 / -10.00%
|
16.00
|
16.90
|
15.30
|
15.30
|
15.77
|
13.74
|
16,714,869
|
|
|
1/27/2021
|
-1.60 / -8.60%
|
19.10
|
19.10
|
17.00
|
17.00
|
17.77
|
15.27
|
9,844,750
|
|
|
1/26/2021
|
-1.10 / -5.58%
|
19.70
|
19.90
|
18.20
|
18.60
|
18.99
|
16.71
|
11,149,600
|
|
|
1/25/2021
|
-0.20 / -1.01%
|
19.90
|
20.20
|
19.50
|
19.70
|
19.81
|
17.70
|
8,043,900
|
|
|
1/22/2021
|
-0.40 / -1.97%
|
20.40
|
20.50
|
19.70
|
19.90
|
20.08
|
17.88
|
8,491,800
|
|
|
1/21/2021
|
+0.60 / +3.05%
|
19.80
|
20.50
|
19.60
|
20.30
|
20.16
|
18.24
|
8,440,600
|
|
|
1/20/2021
|
+0.80 / +4.23%
|
19.00
|
19.90
|
17.70
|
19.70
|
18.87
|
17.70
|
14,176,840
|
|
|
1/19/2021
|
-2.00 / -9.57%
|
20.90
|
21.10
|
18.90
|
18.90
|
19.73
|
16.98
|
17,010,858
|
|
|
1/18/2021
|
-0.70 / -3.24%
|
21.60
|
21.80
|
20.80
|
20.90
|
21.28
|
18.77
|
12,171,700
|
|
|
1/15/2021
|
+0.80 / +3.85%
|
20.90
|
21.80
|
20.80
|
21.60
|
21.47
|
19.40
|
13,954,463
|
|
|
1/14/2021
|
+0.30 / +1.46%
|
20.50
|
20.90
|
20.30
|
20.80
|
20.56
|
18.68
|
7,623,100
|
|
|
1/13/2021
|
-0.40 / -1.91%
|
21.10
|
21.60
|
20.30
|
20.50
|
20.81
|
18.41
|
15,561,804
|
|
|
1/12/2021
|
-0.10 / -0.48%
|
21.20
|
21.30
|
20.30
|
20.90
|
20.78
|
18.77
|
11,626,826
|
|
|
1/11/2021
|
+0.50 / +2.44%
|
20.70
|
21.60
|
20.70
|
21.00
|
21.16
|
18.86
|
10,434,700
|
|
|
1/8/2021
|
+0.40 / +1.99%
|
20.10
|
21.00
|
19.80
|
20.50
|
20.40
|
18.41
|
11,012,902
|
|
|
1/7/2021
|
+1.00 / +5.24%
|
19.20
|
20.20
|
18.70
|
20.10
|
19.43
|
18.06
|
13,313,205
|
|
|
1/6/2021
|
+0.40 / +2.14%
|
18.90
|
19.50
|
18.60
|
19.10
|
19.11
|
17.16
|
12,661,291
|
|
|
1/5/2021
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.40
|
18.70
|
18.66
|
16.80
|
10,003,308
|
|
|
1/4/2021
|
+1.00 / +5.62%
|
17.80
|
19.10
|
17.80
|
18.80
|
18.44
|
16.89
|
14,120,860
|
|
|
12/31/2020
|
+0.10 / +0.56%
|
17.60
|
18.00
|
17.30
|
17.80
|
17.66
|
15.99
|
11,397,035
|
|
|
12/30/2020
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.50
|
17.70
|
17.67
|
15.90
|
8,989,654
|
|
|
12/29/2020
|
0.00 / 0.00%
|
17.80
|
18.40
|
17.70
|
17.80
|
18.00
|
15.99
|
11,603,100
|
|
|
12/28/2020
|
+1.60 / +9.88%
|
16.20
|
17.80
|
16.20
|
17.80
|
17.19
|
15.99
|
21,383,079
|
|
|
12/25/2020
|
+0.20 / +1.25%
|
16.00
|
16.30
|
15.90
|
16.20
|
16.13
|
14.55
|
5,507,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|