|
|
Closing price on 3/10/2020
|
|
| Open |
12.90 |
| High |
13.80 |
| Low |
12.40 |
| Volume |
5,755,906 |
| Split-adjusted Price |
10.85 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
-0.70 / -5.15%
|
12.90
|
13.80
|
12.40
|
12.90
|
12.95
|
10.85
|
5,755,906
|
|
|
3/9/2020
|
-1.50 / -9.93%
|
14.90
|
14.90
|
13.60
|
13.60
|
13.61
|
11.44
|
5,789,807
|
|
|
3/6/2020
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.08
|
12.70
|
1,504,117
|
|
|
3/5/2020
|
-0.20 / -1.30%
|
15.60
|
15.70
|
15.20
|
15.20
|
15.50
|
12.78
|
2,508,483
|
|
|
3/4/2020
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.00
|
15.40
|
15.18
|
12.95
|
3,991,531
|
|
|
3/3/2020
|
+0.20 / +1.33%
|
15.80
|
15.80
|
15.10
|
15.20
|
15.31
|
12.78
|
2,533,794
|
|
|
3/2/2020
|
+0.10 / +0.67%
|
14.50
|
15.20
|
14.50
|
15.00
|
14.96
|
12.62
|
3,265,135
|
|
|
2/28/2020
|
-0.50 / -3.25%
|
13.90
|
15.20
|
13.90
|
14.90
|
14.88
|
12.53
|
2,394,100
|
|
|
2/27/2020
|
0.00 / 0.00%
|
14.30
|
15.40
|
14.30
|
15.40
|
15.29
|
12.95
|
1,820,607
|
|
|
2/26/2020
|
-0.30 / -1.91%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.38
|
12.95
|
2,220,500
|
|
|
2/25/2020
|
+0.30 / +1.95%
|
15.00
|
15.70
|
14.90
|
15.70
|
15.34
|
13.20
|
2,175,000
|
|
|
2/24/2020
|
-1.00 / -6.10%
|
16.20
|
16.20
|
15.30
|
15.40
|
15.65
|
12.95
|
4,278,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|