|
|
Closing price on 5/3/2019
|
|
| Open |
23.70 |
| High |
24.00 |
| Low |
23.40 |
| Volume |
2,519,800 |
| Split-adjusted Price |
19.16 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2019
|
-0.30 / -1.26%
|
23.70
|
24.00
|
23.40
|
23.60
|
23.64
|
19.16
|
2,519,800
|
|
|
5/2/2019
|
+0.60 / +2.58%
|
22.90
|
24.10
|
22.90
|
23.90
|
23.73
|
19.40
|
5,122,860
|
|
|
4/26/2019
|
+0.10 / +0.43%
|
22.70
|
23.30
|
22.70
|
23.30
|
23.14
|
18.91
|
2,151,900
|
|
|
4/25/2019
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.00
|
23.20
|
23.10
|
18.83
|
1,484,100
|
|
|
4/24/2019
|
+0.40 / +1.75%
|
22.80
|
23.50
|
22.80
|
23.30
|
23.26
|
18.91
|
3,002,769
|
|
|
4/23/2019
|
+0.10 / +0.44%
|
23.00
|
23.20
|
22.80
|
22.90
|
23.04
|
18.59
|
2,226,854
|
|
|
4/22/2019
|
+0.50 / +2.24%
|
22.50
|
23.20
|
22.30
|
22.80
|
22.69
|
18.51
|
3,250,226
|
|
|
4/19/2019
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.30
|
22.30
|
22.44
|
18.10
|
1,271,000
|
|
|
4/18/2019
|
-0.50 / -2.19%
|
22.70
|
22.90
|
21.90
|
22.30
|
22.43
|
18.10
|
4,165,800
|
|
|
4/17/2019
|
-0.40 / -1.72%
|
23.20
|
23.70
|
22.80
|
22.80
|
23.42
|
18.51
|
5,745,300
|
|
|
4/16/2019
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.70
|
23.20
|
22.97
|
18.83
|
3,944,114
|
|
|
4/12/2019
|
+0.50 / +2.19%
|
22.70
|
23.30
|
22.40
|
23.30
|
22.88
|
18.91
|
3,277,007
|
|
|
4/11/2019
|
-0.40 / -1.72%
|
23.30
|
23.40
|
22.80
|
22.80
|
23.06
|
18.51
|
2,904,400
|
|
|
4/10/2019
|
+0.70 / +3.11%
|
22.30
|
23.40
|
22.00
|
23.20
|
22.82
|
18.83
|
6,405,747
|
|
|
4/9/2019
|
-1.00 / -4.26%
|
23.70
|
24.00
|
22.50
|
22.50
|
23.08
|
18.27
|
7,800,032
|
|
|
4/8/2019
|
+1.10 / +4.91%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.18
|
19.08
|
8,094,127
|
|
|
4/5/2019
|
+0.40 / +1.82%
|
22.00
|
22.50
|
21.90
|
22.40
|
22.28
|
18.18
|
4,343,935
|
|
|
4/4/2019
|
0.00 / 0.00%
|
22.10
|
22.50
|
21.90
|
22.00
|
22.20
|
17.86
|
3,415,800
|
|
|
4/3/2019
|
+0.80 / +3.77%
|
21.40
|
22.40
|
21.20
|
22.00
|
21.83
|
17.86
|
8,520,483
|
|
|
4/2/2019
|
+0.20 / +0.95%
|
21.20
|
21.50
|
20.90
|
21.20
|
21.31
|
17.21
|
3,739,440
|
|
|
4/1/2019
|
+0.40 / +1.94%
|
20.80
|
21.10
|
20.70
|
21.00
|
20.96
|
17.05
|
2,079,690
|
|
|
3/29/2019
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.60
|
20.60
|
20.82
|
16.72
|
2,525,900
|
|
|
3/28/2019
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.40
|
20.70
|
20.61
|
16.80
|
2,211,700
|
|
|
3/27/2019
|
+0.20 / +0.98%
|
22.00
|
22.00
|
20.50
|
20.60
|
20.66
|
16.72
|
1,578,300
|
|
|
3/26/2019
|
+0.30 / +1.49%
|
20.40
|
20.50
|
19.90
|
20.40
|
20.22
|
16.56
|
2,362,200
|
|
|
3/25/2019
|
-0.90 / -4.29%
|
20.50
|
20.50
|
19.90
|
20.10
|
20.18
|
16.32
|
3,856,000
|
|
|
3/22/2019
|
+0.20 / +0.96%
|
20.90
|
21.10
|
20.50
|
21.00
|
20.90
|
17.05
|
3,880,450
|
|
|
3/21/2019
|
-1.30 / -5.88%
|
22.10
|
22.40
|
20.80
|
20.80
|
21.60
|
16.89
|
3,293,900
|
|
|
3/20/2019
|
0.00 / 0.00%
|
21.70
|
22.10
|
21.50
|
22.10
|
21.79
|
17.94
|
3,562,100
|
|
|
3/19/2019
|
+0.40 / +1.84%
|
21.80
|
22.60
|
21.80
|
22.10
|
22.18
|
17.94
|
6,237,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|