Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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