Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2018	0.00 / 0.00%	20.00	20.30	19.50	19.90	19.94	14.72	6,128,070
5/21/2018	-0.70 / -3.40%	20.80	21.00	19.90	19.90	20.54	14.72	5,208,900
5/18/2018	0.00 / 0.00%	20.80	21.70	20.10	20.60	20.84	15.23	6,478,700
5/17/2018	+1.10 / +5.64%	19.70	21.20	19.50	20.60	20.48	15.23	6,346,800
5/16/2018	+0.50 / +2.63%	19.00	19.90	19.00	19.50	19.52	14.42	4,113,800
5/15/2018	+0.20 / +1.06%	18.90	19.40	18.90	19.00	19.18	14.05	2,900,200
5/14/2018	+0.30 / +1.62%	18.30	19.10	18.30	18.80	18.81	13.90	1,397,100
5/11/2018	-0.10 / -0.54%	18.60	18.80	18.30	18.50	18.59	13.68	1,918,600
5/10/2018	-0.10 / -0.53%	19.00	19.50	18.60	18.60	19.20	13.76	3,682,000
5/9/2018	+0.70 / +3.89%	18.00	19.10	18.00	18.70	18.76	13.83	4,369,300
5/8/2018	-0.70 / -3.74%	18.70	19.00	18.00	18.00	18.46	13.31	5,331,244
5/7/2018	+1.50 / +8.72%	17.20	18.90	17.20	18.70	18.13	13.83	3,260,700
5/4/2018	+0.30 / +1.78%	17.00	17.50	16.90	17.20	17.22	12.72	2,730,874
5/3/2018	+0.50 / +3.05%	16.40	17.00	15.60	16.90	16.36	12.50	4,262,100
5/2/2018	-1.80 / -9.89%	18.20	18.20	16.40	16.40	17.06	12.13	5,919,800
4/27/2018	-0.70 / -3.70%	18.00	19.00	18.00	18.20	18.43	13.46	6,561,300
4/26/2018	-1.30 / -6.44%	20.30	20.60	18.80	18.90	19.41	13.98	4,178,500
4/24/2018	+0.70 / +3.59%	19.80	20.50	19.40	20.20	20.09	14.94	3,985,000
4/23/2018	-2.10 / -9.72%	21.60	21.80	19.50	19.50	20.31	14.42	4,613,600
4/20/2018	+0.20 / +0.93%	21.50	21.70	21.00	21.60	21.53	15.97	1,414,000
4/19/2018	-0.40 / -1.83%	22.00	22.80	21.40	21.40	22.08	15.83	5,799,700
4/18/2018	+0.20 / +0.93%	21.60	22.00	21.50	21.80	21.77	16.12	3,695,534
4/17/2018	-0.30 / -1.37%	21.90	22.00	21.50	21.60	21.71	15.97	2,693,000
4/16/2018	+0.50 / +2.34%	21.60	22.20	21.40	21.90	21.88	16.20	4,551,500
4/13/2018	-1.00 / -4.46%	22.90	22.90	21.20	21.40	21.86	15.83	4,184,200
4/12/2018	+1.50 / +7.18%	21.20	22.60	21.10	22.40	21.73	16.57	7,146,900
4/11/2018	+0.30 / +1.46%	20.90	21.70	20.80	20.90	21.21	15.46	5,666,500
4/10/2018	+0.40 / +1.98%	20.30	20.80	19.90	20.60	20.42	15.23	4,133,700
4/9/2018	-0.50 / -2.42%	20.50	20.60	19.90	20.20	20.10	14.94	3,312,000
4/6/2018	-0.10 / -0.48%	20.80	21.20	20.60	20.70	20.86	15.31	2,970,700

<<Previous 30 days Next 30 days>>

PVS News

09/03	Shares climb for third straight session
05/10	Shares end higher thanks to oil and seafood stocks
17/11	PVS: Notice of record date for dividend payment in cash
17/11	PVS: Board Resolution
03/11	PVS: Financial Statement Quarter 3/2020