|
|
Closing price on 3/1/2019
|
|
| Open |
20.50 |
| High |
21.10 |
| Low |
20.40 |
| Volume |
3,394,154 |
| Split-adjusted Price |
17.13 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2019
|
+0.70 / +3.43%
|
20.50
|
21.10
|
20.40
|
21.10
|
20.85
|
17.13
|
3,394,154
|
|
|
2/28/2019
|
-0.40 / -1.92%
|
20.80
|
21.20
|
20.40
|
20.40
|
20.84
|
16.56
|
6,187,715
|
|
|
2/27/2019
|
+0.20 / +0.97%
|
20.60
|
21.00
|
20.60
|
20.80
|
20.82
|
16.89
|
3,589,565
|
|
|
2/26/2019
|
-0.10 / -0.48%
|
20.60
|
20.70
|
20.20
|
20.60
|
20.43
|
16.72
|
6,604,872
|
|
|
2/25/2019
|
+0.40 / +1.97%
|
20.40
|
21.00
|
20.40
|
20.70
|
20.64
|
16.80
|
5,798,617
|
|
|
2/22/2019
|
+0.50 / +2.53%
|
19.80
|
20.60
|
19.60
|
20.30
|
20.08
|
16.48
|
5,454,883
|
|
|
2/21/2019
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.70
|
19.80
|
19.83
|
16.07
|
4,082,180
|
|
|
2/20/2019
|
+0.10 / +0.51%
|
19.60
|
19.90
|
19.50
|
19.70
|
19.73
|
15.99
|
3,786,711
|
|
|
2/19/2019
|
-0.40 / -2.00%
|
20.00
|
20.20
|
19.60
|
19.60
|
19.82
|
15.91
|
4,077,350
|
|
|
2/18/2019
|
+0.60 / +3.09%
|
19.60
|
20.20
|
19.50
|
20.00
|
19.91
|
16.24
|
6,165,451
|
|
|
2/15/2019
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.40
|
19.40
|
19.59
|
15.75
|
3,620,949
|
|
|
2/14/2019
|
-0.30 / -1.52%
|
19.70
|
19.80
|
19.40
|
19.40
|
19.51
|
15.75
|
2,436,672
|
|
|
2/13/2019
|
+0.60 / +3.14%
|
19.20
|
19.70
|
19.10
|
19.70
|
19.39
|
15.99
|
5,152,463
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:00 PM
|
|
|
|
|