|
|
Closing price on 4/5/2017
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.60 |
| Volume |
2,456,577 |
| Split-adjusted Price |
11.64 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
-0.30 / -1.78%
|
17.00
|
17.20
|
16.60
|
16.60
|
16.80
|
11.64
|
2,456,577
|
|
|
4/4/2017
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.60
|
16.90
|
17.04
|
11.85
|
3,593,155
|
|
|
4/3/2017
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.58
|
12.27
|
604,440
|
|
|
3/31/2017
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.60
|
17.70
|
12.34
|
1,075,092
|
|
|
3/30/2017
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.59
|
12.34
|
711,288
|
|
|
3/29/2017
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.40
|
17.50
|
17.57
|
12.27
|
872,212
|
|
|
3/28/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.47
|
12.27
|
1,055,003
|
|
|
3/27/2017
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.65
|
12.27
|
1,124,294
|
|
|
3/24/2017
|
+0.20 / +1.14%
|
17.70
|
17.80
|
17.50
|
17.80
|
17.60
|
12.48
|
804,975
|
|
|
3/23/2017
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.71
|
12.34
|
1,039,995
|
|
|
3/22/2017
|
-0.30 / -1.69%
|
17.60
|
17.80
|
17.50
|
17.50
|
17.64
|
12.27
|
1,849,356
|
|
|
3/21/2017
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.66
|
12.48
|
1,306,933
|
|
|
3/20/2017
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.53
|
12.34
|
1,072,127
|
|
|
3/17/2017
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.47
|
12.27
|
2,634,968
|
|
|
3/16/2017
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.54
|
12.34
|
1,444,531
|
|
|
3/15/2017
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.56
|
12.27
|
932,607
|
|
|
3/14/2017
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.60
|
17.67
|
12.34
|
398,735
|
|
|
3/13/2017
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.40
|
17.60
|
17.59
|
12.34
|
968,312
|
|
|
3/10/2017
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.40
|
17.70
|
17.55
|
12.41
|
1,313,271
|
|
|
3/9/2017
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.61
|
12.34
|
1,586,844
|
|
|
3/8/2017
|
+0.10 / +0.56%
|
17.80
|
18.20
|
17.70
|
17.90
|
17.80
|
12.55
|
668,197
|
|
|
3/7/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.71
|
12.48
|
1,777,802
|
|
|
3/6/2017
|
-0.10 / -0.56%
|
17.90
|
18.20
|
17.80
|
17.80
|
17.90
|
12.48
|
722,098
|
|
|
3/3/2017
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.89
|
12.55
|
894,617
|
|
|
3/2/2017
|
-0.20 / -1.09%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.24
|
12.69
|
750,490
|
|
|
3/1/2017
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.10
|
18.30
|
18.34
|
12.83
|
1,548,225
|
|
|
2/28/2017
|
-0.30 / -1.60%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.77
|
12.98
|
1,127,673
|
|
|
2/27/2017
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.73
|
13.19
|
1,175,483
|
|
|
2/24/2017
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.80
|
19.00
|
19.00
|
13.33
|
1,490,150
|
|
|
2/23/2017
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.01
|
13.33
|
1,449,607
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|