|
|
Closing price on 7/27/2018
|
|
| Open |
16.80 |
| High |
17.50 |
| Low |
16.50 |
| Volume |
8,975,800 |
| Split-adjusted Price |
12.42 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2018
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.50
|
16.80
|
16.94
|
12.42
|
8,975,800
|
|
|
7/26/2018
|
-0.60 / -3.45%
|
18.80
|
18.80
|
16.70
|
16.80
|
17.21
|
12.42
|
4,524,900
|
|
|
7/25/2018
|
-0.20 / -1.14%
|
17.50
|
18.10
|
17.00
|
17.40
|
17.68
|
12.87
|
3,992,900
|
|
|
7/24/2018
|
+0.80 / +4.76%
|
16.80
|
17.90
|
16.70
|
17.60
|
17.42
|
13.02
|
11,636,900
|
|
|
7/23/2018
|
0.00 / 0.00%
|
16.90
|
17.70
|
16.60
|
16.80
|
17.13
|
12.42
|
7,099,300
|
|
|
7/20/2018
|
+0.30 / +1.82%
|
16.50
|
17.10
|
16.50
|
16.80
|
16.72
|
12.42
|
2,778,000
|
|
|
7/19/2018
|
-0.50 / -2.94%
|
17.00
|
17.20
|
16.50
|
16.50
|
16.81
|
12.20
|
2,829,200
|
|
|
7/18/2018
|
+1.30 / +8.28%
|
15.50
|
17.20
|
15.50
|
17.00
|
16.48
|
12.57
|
5,061,600
|
|
|
7/17/2018
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.30
|
15.70
|
15.41
|
11.61
|
2,108,300
|
|
|
7/16/2018
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
15.60
|
15.74
|
11.54
|
1,188,900
|
|
|
7/13/2018
|
+0.20 / +1.30%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.62
|
11.54
|
1,191,300
|
|
|
7/12/2018
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.20
|
15.40
|
15.35
|
11.39
|
1,584,950
|
|
|
7/11/2018
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.40
|
15.50
|
15.59
|
11.46
|
2,311,300
|
|
|
7/10/2018
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.07
|
11.76
|
1,240,700
|
|
|
7/9/2018
|
+0.10 / +0.63%
|
16.00
|
16.50
|
15.90
|
16.00
|
16.25
|
11.83
|
5,315,700
|
|
|
7/6/2018
|
+0.70 / +4.61%
|
15.00
|
16.00
|
14.90
|
15.90
|
15.59
|
11.76
|
2,759,100
|
|
|
7/5/2018
|
-0.70 / -4.40%
|
15.90
|
16.20
|
15.20
|
15.20
|
15.64
|
11.24
|
2,793,500
|
|
|
7/4/2018
|
-0.10 / -0.63%
|
16.00
|
16.40
|
15.80
|
15.90
|
15.97
|
11.76
|
3,822,500
|
|
|
7/3/2018
|
-0.70 / -4.19%
|
16.70
|
16.90
|
16.00
|
16.00
|
16.42
|
11.83
|
3,321,600
|
|
|
7/2/2018
|
-0.60 / -3.47%
|
17.30
|
17.30
|
16.10
|
16.70
|
16.54
|
12.35
|
5,013,600
|
|
|
6/29/2018
|
-0.10 / -0.57%
|
17.40
|
17.80
|
17.10
|
17.30
|
17.44
|
12.79
|
2,032,700
|
|
|
6/28/2018
|
-0.30 / -1.69%
|
17.80
|
18.10
|
17.20
|
17.40
|
17.48
|
12.87
|
3,496,100
|
|
|
6/27/2018
|
+0.30 / +1.72%
|
17.30
|
18.30
|
17.30
|
17.70
|
17.96
|
13.09
|
8,000,700
|
|
|
6/26/2018
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.00
|
17.40
|
17.21
|
12.87
|
2,665,900
|
|
|
6/25/2018
|
+0.30 / +1.73%
|
17.70
|
18.20
|
17.50
|
17.60
|
17.86
|
13.02
|
4,309,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|