|
|
Closing price on 3/27/2020
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
2,375,600 |
| Split-adjusted Price |
8.58 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.23
|
8.58
|
2,375,600
|
|
|
3/26/2020
|
-0.40 / -3.77%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.40
|
8.58
|
3,288,300
|
|
|
3/25/2020
|
+0.40 / +3.92%
|
10.30
|
10.90
|
10.30
|
10.60
|
10.68
|
8.92
|
4,270,300
|
|
|
3/24/2020
|
+0.10 / +0.99%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.28
|
8.58
|
4,434,800
|
|
|
3/23/2020
|
-1.10 / -9.82%
|
10.10
|
10.90
|
10.10
|
10.10
|
10.24
|
8.49
|
6,258,400
|
|
|
3/20/2020
|
+0.80 / +7.69%
|
11.40
|
11.40
|
10.40
|
11.20
|
11.00
|
9.42
|
6,472,657
|
|
|
3/19/2020
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.33
|
8.75
|
4,211,807
|
|
|
3/18/2020
|
-0.50 / -4.50%
|
11.10
|
11.30
|
10.50
|
10.60
|
10.86
|
8.92
|
6,858,300
|
|
|
3/17/2020
|
+0.30 / +2.78%
|
10.50
|
11.10
|
10.30
|
11.10
|
10.63
|
9.34
|
2,952,470
|
|
|
3/16/2020
|
-0.20 / -1.82%
|
11.00
|
11.40
|
10.50
|
10.80
|
10.89
|
9.08
|
3,368,216
|
|
|
3/13/2020
|
+0.20 / +1.85%
|
10.00
|
11.20
|
9.90
|
11.00
|
10.30
|
9.25
|
5,762,242
|
|
|
3/12/2020
|
-1.20 / -10.00%
|
11.90
|
12.00
|
10.80
|
10.80
|
11.07
|
9.08
|
7,748,428
|
|
|
3/11/2020
|
-0.90 / -6.98%
|
13.00
|
13.50
|
12.00
|
12.00
|
12.51
|
10.09
|
5,136,745
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|