|
|
Closing price on 7/28/2020
|
|
| Open |
10.80 |
| High |
11.40 |
| Low |
10.70 |
| Volume |
4,250,014 |
| Split-adjusted Price |
9.50 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+0.50 / +4.63%
|
10.80
|
11.40
|
10.70
|
11.30
|
11.07
|
9.50
|
4,250,014
|
|
|
7/27/2020
|
-1.00 / -8.47%
|
11.80
|
11.80
|
10.70
|
10.80
|
11.07
|
9.08
|
5,308,800
|
|
|
7/24/2020
|
-0.70 / -5.60%
|
12.40
|
12.50
|
11.60
|
11.80
|
11.98
|
9.92
|
6,070,300
|
|
|
7/23/2020
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.37
|
10.51
|
3,229,000
|
|
|
7/22/2020
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.20
|
12.30
|
12.41
|
10.35
|
2,445,600
|
|
|
7/21/2020
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.28
|
10.35
|
2,499,900
|
|
|
7/20/2020
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.36
|
10.35
|
1,842,500
|
|
|
7/17/2020
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.54
|
10.51
|
1,641,732
|
|
|
7/16/2020
|
+0.20 / +1.61%
|
12.50
|
12.90
|
12.40
|
12.60
|
12.70
|
10.60
|
6,352,800
|
|
|
7/15/2020
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.43
|
10.43
|
1,587,300
|
|
|
7/14/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.29
|
10.43
|
1,570,600
|
|
|
7/13/2020
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.43
|
10.43
|
1,646,000
|
|
|
7/10/2020
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.38
|
10.43
|
1,890,700
|
|
|
7/9/2020
|
+0.20 / +1.63%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.47
|
10.51
|
3,454,300
|
|
|
7/8/2020
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.33
|
10.35
|
1,460,866
|
|
|
7/7/2020
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.45
|
10.43
|
3,416,100
|
|
|
7/6/2020
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.26
|
10.43
|
2,290,508
|
|
|
7/3/2020
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.18
|
10.18
|
1,525,500
|
|
|
7/2/2020
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.16
|
10.18
|
1,109,900
|
|
|
7/1/2020
|
+0.30 / +2.52%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.04
|
10.26
|
1,790,400
|
|
|
6/30/2020
|
-0.10 / -0.83%
|
12.20
|
12.30
|
11.70
|
11.90
|
11.99
|
10.01
|
2,680,000
|
|
|
6/29/2020
|
-0.40 / -3.23%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.08
|
10.09
|
3,641,600
|
|
|
6/26/2020
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.48
|
10.43
|
2,305,203
|
|
|
6/25/2020
|
-0.10 / -0.80%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.30
|
10.43
|
2,928,900
|
|
|
6/24/2020
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.66
|
10.51
|
2,433,400
|
|
|
6/23/2020
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.78
|
10.77
|
3,608,763
|
|
|
6/22/2020
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.50
|
12.70
|
12.68
|
10.68
|
2,916,900
|
|
|
6/19/2020
|
+0.40 / +3.25%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.57
|
10.68
|
3,697,000
|
|
|
6/18/2020
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.22
|
10.35
|
1,417,702
|
|
|
6/17/2020
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.33
|
10.43
|
2,803,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|