|
|
Closing price on 5/21/2020
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
4,928,410 |
| Split-adjusted Price |
10.85 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.95
|
10.85
|
4,928,410
|
|
|
5/20/2020
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.97
|
10.85
|
2,855,659
|
|
|
5/19/2020
|
+0.10 / +0.77%
|
13.20
|
13.50
|
13.00
|
13.10
|
13.25
|
11.02
|
6,361,310
|
|
|
5/18/2020
|
+0.20 / +1.56%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
10.93
|
4,495,667
|
|
|
5/15/2020
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.70
|
12.80
|
12.92
|
10.77
|
6,661,800
|
|
|
5/14/2020
|
-0.20 / -1.54%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.86
|
10.77
|
4,002,600
|
|
|
5/13/2020
|
+0.10 / +0.78%
|
12.90
|
13.40
|
12.60
|
13.00
|
13.04
|
10.93
|
6,904,700
|
|
|
5/12/2020
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.40
|
12.90
|
12.71
|
10.85
|
5,169,460
|
|
|
5/11/2020
|
+0.60 / +4.96%
|
12.10
|
12.80
|
12.10
|
12.70
|
12.46
|
10.68
|
9,331,200
|
|
|
5/8/2020
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.16
|
10.18
|
5,745,100
|
|
|
5/7/2020
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.02
|
10.09
|
2,654,800
|
|
|
5/6/2020
|
+0.30 / +2.54%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.07
|
10.18
|
5,660,600
|
|
|
5/5/2020
|
+0.30 / +2.61%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.77
|
9.92
|
2,704,000
|
|
|
5/4/2020
|
-0.10 / -0.86%
|
11.60
|
12.10
|
11.50
|
11.50
|
11.76
|
9.67
|
5,279,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|