|
|
Closing price on 4/29/2020
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
1,446,400 |
| Split-adjusted Price |
9.76 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.51
|
9.76
|
1,446,400
|
|
|
4/28/2020
|
-0.30 / -2.59%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.32
|
9.50
|
2,993,400
|
|
|
4/27/2020
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.61
|
9.76
|
2,889,828
|
|
|
4/24/2020
|
-0.10 / -0.85%
|
11.90
|
12.00
|
11.50
|
11.70
|
11.77
|
9.84
|
3,860,108
|
|
|
4/23/2020
|
+0.30 / +2.61%
|
12.50
|
12.50
|
11.60
|
11.80
|
11.82
|
9.92
|
5,469,000
|
|
|
4/22/2020
|
-0.20 / -1.71%
|
10.80
|
11.70
|
10.70
|
11.50
|
11.27
|
9.67
|
5,375,400
|
|
|
4/21/2020
|
-1.20 / -9.30%
|
12.80
|
12.80
|
11.70
|
11.70
|
11.96
|
9.84
|
10,316,500
|
|
|
4/20/2020
|
+0.70 / +5.74%
|
12.50
|
13.10
|
12.00
|
12.90
|
12.52
|
10.85
|
10,102,691
|
|
|
4/17/2020
|
+0.30 / +2.52%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.22
|
10.26
|
5,609,907
|
|
|
4/16/2020
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.50
|
11.90
|
11.86
|
10.01
|
4,539,800
|
|
|
4/15/2020
|
-0.40 / -3.28%
|
11.90
|
12.20
|
11.80
|
11.80
|
11.96
|
9.92
|
5,117,007
|
|
|
4/14/2020
|
-0.10 / -0.81%
|
12.30
|
12.40
|
11.90
|
12.20
|
12.13
|
10.26
|
3,631,760
|
|
|
4/13/2020
|
+0.10 / +0.82%
|
12.30
|
12.60
|
12.20
|
12.30
|
12.39
|
10.35
|
6,487,000
|
|
|
4/10/2020
|
-0.10 / -0.81%
|
12.50
|
12.50
|
11.20
|
12.20
|
11.96
|
10.26
|
6,483,453
|
|
|
4/9/2020
|
+0.40 / +3.36%
|
12.10
|
12.60
|
11.90
|
12.30
|
12.28
|
10.35
|
6,746,202
|
|
|
4/8/2020
|
+0.10 / +0.85%
|
10.70
|
12.00
|
10.70
|
11.90
|
11.63
|
10.01
|
6,623,600
|
|
|
4/7/2020
|
+0.50 / +4.42%
|
12.00
|
12.00
|
11.30
|
11.80
|
11.67
|
9.92
|
11,516,306
|
|
|
4/6/2020
|
+1.00 / +9.71%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.21
|
9.50
|
6,764,400
|
|
|
4/3/2020
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.25
|
8.66
|
4,949,500
|
|
|
4/1/2020
|
+0.40 / +4.44%
|
8.10
|
9.70
|
8.10
|
9.40
|
9.38
|
7.91
|
3,625,300
|
|
|
3/31/2020
|
-0.30 / -3.23%
|
8.40
|
9.70
|
8.40
|
9.00
|
9.28
|
7.57
|
4,501,500
|
|
|
3/30/2020
|
-0.90 / -8.82%
|
10.00
|
10.10
|
9.20
|
9.30
|
9.48
|
7.82
|
4,144,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|