|
|
Closing price on 5/5/2017
|
|
| Open |
16.40 |
| High |
16.90 |
| Low |
16.20 |
| Volume |
1,600,033 |
| Split-adjusted Price |
11.71 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2017
|
+0.20 / +1.21%
|
16.40
|
16.90
|
16.20
|
16.70
|
16.58
|
11.71
|
1,600,033
|
|
|
5/4/2017
|
-0.20 / -1.20%
|
16.00
|
16.70
|
15.10
|
16.50
|
16.41
|
11.57
|
1,681,720
|
|
|
5/3/2017
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.40
|
16.70
|
17.20
|
11.71
|
986,560
|
|
|
4/28/2017
|
-0.50 / -2.82%
|
17.80
|
17.90
|
17.10
|
17.20
|
17.70
|
12.06
|
1,226,554
|
|
|
4/27/2017
|
+0.90 / +5.36%
|
16.80
|
18.00
|
16.80
|
17.70
|
16.80
|
12.41
|
3,550,807
|
|
|
4/26/2017
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.50
|
16.80
|
16.60
|
11.78
|
938,363
|
|
|
4/25/2017
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.70
|
11.64
|
430,958
|
|
|
4/24/2017
|
+0.40 / +2.45%
|
16.30
|
16.90
|
16.30
|
16.70
|
16.57
|
11.71
|
832,008
|
|
|
4/21/2017
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.44
|
11.43
|
274,518
|
|
|
4/20/2017
|
-0.30 / -1.81%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.40
|
11.43
|
770,537
|
|
|
4/19/2017
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.70
|
11.64
|
368,365
|
|
|
4/18/2017
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.47
|
11.71
|
722,346
|
|
|
4/17/2017
|
-0.30 / -1.80%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.57
|
11.50
|
1,072,864
|
|
|
4/14/2017
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.90
|
11.71
|
1,032,191
|
|
|
4/13/2017
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.02
|
11.85
|
570,359
|
|
|
4/12/2017
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.10
|
17.20
|
17.24
|
12.06
|
1,209,424
|
|
|
4/11/2017
|
+0.30 / +1.78%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.15
|
12.06
|
1,666,723
|
|
|
4/10/2017
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.85
|
11.85
|
973,189
|
|
|
4/7/2017
|
+0.20 / +1.20%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.79
|
11.78
|
2,425,180
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|