|
|
Closing price on 3/4/2016
|
|
| Open |
15.50 |
| High |
16.10 |
| Low |
15.50 |
| Volume |
1,722,316 |
| Split-adjusted Price |
10.08 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2016
|
+0.30 / +1.94%
|
15.50
|
16.10
|
15.50
|
15.80
|
15.78
|
10.08
|
1,722,316
|
|
|
3/3/2016
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.68
|
9.89
|
1,460,286
|
|
|
3/2/2016
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.44
|
9.82
|
1,229,740
|
|
|
3/1/2016
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.33
|
9.76
|
1,538,937
|
|
|
2/29/2016
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.19
|
9.69
|
790,800
|
|
|
2/26/2016
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.26
|
9.69
|
1,252,276
|
|
|
2/25/2016
|
-0.30 / -1.95%
|
15.40
|
15.60
|
15.10
|
15.10
|
15.40
|
9.63
|
1,337,866
|
|
|
2/24/2016
|
+0.10 / +0.65%
|
13.80
|
15.40
|
13.80
|
15.40
|
15.13
|
9.82
|
2,606,686
|
|
|
2/23/2016
|
+0.10 / +0.66%
|
15.50
|
16.00
|
15.30
|
15.30
|
15.68
|
9.76
|
3,912,333
|
|
|
2/22/2016
|
+0.20 / +1.33%
|
14.80
|
15.40
|
14.80
|
15.20
|
15.20
|
9.69
|
1,625,521
|
|
|
2/19/2016
|
-0.10 / -0.66%
|
15.00
|
15.70
|
14.90
|
15.00
|
15.30
|
9.57
|
1,885,159
|
|
|
2/18/2016
|
+0.50 / +3.42%
|
14.80
|
15.40
|
14.80
|
15.10
|
15.11
|
9.63
|
3,333,578
|
|
|
2/17/2016
|
-0.40 / -2.67%
|
14.60
|
14.90
|
14.50
|
14.60
|
14.69
|
9.31
|
1,091,071
|
|
|
2/16/2016
|
+0.60 / +4.17%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.75
|
9.57
|
2,034,530
|
|
|
2/15/2016
|
-0.10 / -0.69%
|
14.30
|
14.60
|
13.90
|
14.40
|
14.26
|
9.18
|
1,456,730
|
|
|
2/5/2016
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.24
|
9.25
|
681,900
|
|
|
2/4/2016
|
+0.30 / +2.16%
|
14.50
|
14.70
|
14.10
|
14.20
|
14.38
|
9.06
|
810,800
|
|
|
2/3/2016
|
-0.30 / -2.11%
|
13.90
|
14.00
|
13.50
|
13.90
|
13.72
|
8.86
|
1,518,400
|
|
|
2/2/2016
|
-0.50 / -3.40%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.21
|
9.06
|
970,710
|
|
|
2/1/2016
|
-0.70 / -4.55%
|
15.60
|
15.60
|
14.70
|
14.70
|
15.02
|
9.37
|
1,045,318
|
|
|
1/29/2016
|
+1.10 / +7.69%
|
14.30
|
15.50
|
14.30
|
15.40
|
14.90
|
9.82
|
3,438,322
|
|
|
1/28/2016
|
-0.40 / -2.72%
|
13.30
|
14.80
|
13.30
|
14.30
|
14.70
|
9.12
|
2,691,874
|
|
|
1/27/2016
|
+0.40 / +2.80%
|
14.60
|
14.90
|
14.40
|
14.70
|
14.65
|
9.37
|
2,143,742
|
|
|
1/26/2016
|
-0.30 / -2.05%
|
13.50
|
15.10
|
13.50
|
14.30
|
14.36
|
9.12
|
1,952,036
|
|
|
1/25/2016
|
+1.30 / +9.77%
|
13.90
|
14.60
|
13.90
|
14.60
|
14.49
|
9.31
|
1,650,510
|
|
|
1/22/2016
|
+0.80 / +6.40%
|
13.00
|
13.60
|
12.70
|
13.30
|
13.04
|
8.48
|
3,212,521
|
|
|
1/21/2016
|
-0.80 / -6.02%
|
13.20
|
13.30
|
12.50
|
12.50
|
12.95
|
7.97
|
2,840,250
|
|
|
1/20/2016
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.10
|
13.30
|
13.60
|
8.48
|
2,202,553
|
|
|
1/19/2016
|
-0.10 / -0.73%
|
13.70
|
13.90
|
13.50
|
13.60
|
13.65
|
8.67
|
1,270,500
|
|
|
1/18/2016
|
-0.60 / -4.20%
|
14.00
|
14.00
|
13.00
|
13.70
|
13.35
|
8.74
|
4,005,255
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|