|
|
Closing price on 6/22/2018
|
|
| Open |
16.50 |
| High |
17.30 |
| Low |
16.30 |
| Volume |
5,055,200 |
| Split-adjusted Price |
12.79 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2018
|
+0.70 / +4.22%
|
16.50
|
17.30
|
16.30
|
17.30
|
16.98
|
12.79
|
5,055,200
|
|
|
6/21/2018
|
-0.40 / -2.35%
|
17.00
|
17.10
|
16.40
|
16.60
|
16.66
|
12.28
|
1,865,300
|
|
|
6/20/2018
|
+1.00 / +6.25%
|
16.20
|
17.00
|
16.00
|
17.00
|
16.59
|
12.57
|
3,376,000
|
|
|
6/19/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.40
|
16.00
|
15.78
|
11.83
|
5,932,800
|
|
|
6/18/2018
|
-0.80 / -4.76%
|
16.90
|
17.00
|
15.90
|
16.00
|
16.45
|
11.83
|
5,634,400
|
|
|
6/15/2018
|
+0.10 / +0.60%
|
16.70
|
17.20
|
16.60
|
16.80
|
16.90
|
12.42
|
2,152,400
|
|
|
6/14/2018
|
-0.40 / -2.34%
|
17.20
|
17.30
|
16.70
|
16.70
|
16.93
|
12.35
|
2,165,800
|
|
|
6/13/2018
|
+0.20 / +1.18%
|
17.00
|
17.40
|
16.90
|
17.10
|
17.10
|
12.65
|
1,775,900
|
|
|
6/12/2018
|
-0.40 / -2.31%
|
17.00
|
17.40
|
16.50
|
16.90
|
16.94
|
12.50
|
3,404,400
|
|
|
6/11/2018
|
-0.70 / -3.89%
|
17.80
|
17.90
|
17.30
|
17.30
|
17.55
|
12.79
|
3,951,100
|
|
|
6/8/2018
|
+0.20 / +1.12%
|
17.90
|
18.20
|
17.60
|
18.00
|
17.95
|
13.31
|
2,639,300
|
|
|
6/7/2018
|
-0.30 / -1.66%
|
18.10
|
18.40
|
17.70
|
17.80
|
17.98
|
13.16
|
3,633,600
|
|
|
6/6/2018
|
-0.10 / -0.55%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.23
|
13.39
|
2,436,710
|
|
|
6/5/2018
|
+0.60 / +3.41%
|
17.60
|
18.80
|
17.50
|
18.20
|
18.12
|
13.46
|
5,795,200
|
|
|
6/4/2018
|
+0.20 / +1.15%
|
17.20
|
17.90
|
17.20
|
17.60
|
17.44
|
13.02
|
3,581,624
|
|
|
6/1/2018
|
+0.40 / +2.35%
|
17.00
|
17.40
|
16.70
|
17.40
|
17.03
|
12.87
|
4,258,432
|
|
|
5/31/2018
|
+0.50 / +3.03%
|
14.90
|
17.20
|
14.90
|
17.00
|
16.97
|
12.57
|
3,710,500
|
|
|
5/30/2018
|
-0.40 / -2.37%
|
16.80
|
17.10
|
16.20
|
16.50
|
16.53
|
12.20
|
2,802,500
|
|
|
5/29/2018
|
+1.20 / +7.64%
|
14.20
|
17.20
|
14.20
|
16.90
|
16.34
|
12.50
|
4,256,600
|
|
|
5/28/2018
|
-1.70 / -9.77%
|
16.90
|
16.90
|
15.70
|
15.70
|
15.91
|
11.61
|
7,081,200
|
|
|
5/25/2018
|
-1.90 / -9.84%
|
19.20
|
19.20
|
17.40
|
17.40
|
17.91
|
12.87
|
10,018,000
|
|
|
5/24/2018
|
-0.60 / -3.02%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.59
|
14.27
|
2,157,200
|
|
|
5/23/2018
|
0.00 / 0.00%
|
19.70
|
20.00
|
18.80
|
19.90
|
19.55
|
14.72
|
3,391,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|