|
|
Closing price on 7/29/2019
|
|
| Open |
22.70 |
| High |
22.90 |
| Low |
22.00 |
| Volume |
4,104,000 |
| Split-adjusted Price |
18.02 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
-0.50 / -2.20%
|
22.70
|
22.90
|
22.00
|
22.20
|
22.32
|
18.02
|
4,104,000
|
|
|
7/26/2019
|
-0.10 / -0.44%
|
22.80
|
23.10
|
22.70
|
22.70
|
22.90
|
18.43
|
1,521,381
|
|
|
7/25/2019
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.84
|
18.51
|
2,465,000
|
|
|
7/24/2019
|
+0.10 / +0.44%
|
22.90
|
23.20
|
22.80
|
23.00
|
23.01
|
18.67
|
2,010,900
|
|
|
7/23/2019
|
+0.10 / +0.44%
|
22.80
|
23.10
|
22.70
|
22.90
|
22.85
|
18.59
|
2,696,400
|
|
|
7/22/2019
|
-0.10 / -0.44%
|
22.60
|
23.10
|
22.60
|
22.80
|
22.77
|
18.51
|
2,560,300
|
|
|
7/19/2019
|
-0.40 / -1.72%
|
23.30
|
23.50
|
22.80
|
22.90
|
23.04
|
18.59
|
5,110,750
|
|
|
7/18/2019
|
-0.40 / -1.69%
|
23.70
|
23.70
|
23.00
|
23.30
|
23.35
|
18.91
|
6,306,365
|
|
|
7/17/2019
|
-0.40 / -1.66%
|
24.00
|
24.10
|
23.70
|
23.70
|
23.87
|
19.24
|
3,789,300
|
|
|
7/16/2019
|
+0.30 / +1.26%
|
23.80
|
24.10
|
23.70
|
24.10
|
23.86
|
19.56
|
2,226,600
|
|
|
7/15/2019
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.70
|
23.80
|
23.84
|
19.32
|
2,225,270
|
|
|
7/12/2019
|
-0.30 / -1.24%
|
24.10
|
24.30
|
23.80
|
23.80
|
23.99
|
19.32
|
3,698,500
|
|
|
7/11/2019
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.10
|
24.10
|
24.35
|
19.56
|
3,551,100
|
|
|
7/10/2019
|
+0.60 / +2.54%
|
23.60
|
24.20
|
23.60
|
24.20
|
23.96
|
19.65
|
5,682,678
|
|
|
7/9/2019
|
+0.30 / +1.29%
|
22.80
|
23.60
|
22.80
|
23.60
|
23.38
|
19.16
|
2,158,700
|
|
|
7/8/2019
|
-0.10 / -0.43%
|
23.40
|
23.60
|
23.20
|
23.30
|
23.38
|
18.91
|
2,782,800
|
|
|
7/5/2019
|
-0.10 / -0.43%
|
23.30
|
23.60
|
23.30
|
23.40
|
23.42
|
19.00
|
1,564,500
|
|
|
7/4/2019
|
+0.50 / +2.17%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.38
|
19.08
|
2,708,000
|
|
|
7/3/2019
|
-0.30 / -1.29%
|
23.10
|
23.30
|
23.00
|
23.00
|
23.10
|
18.67
|
2,510,600
|
|
|
7/2/2019
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.20
|
23.30
|
23.33
|
18.91
|
2,240,900
|
|
|
7/1/2019
|
+0.50 / +2.17%
|
23.20
|
23.60
|
23.20
|
23.50
|
23.39
|
19.08
|
3,615,563
|
|
|
6/28/2019
|
+0.20 / +0.88%
|
23.00
|
23.20
|
22.60
|
23.00
|
22.90
|
18.67
|
2,620,900
|
|
|
6/27/2019
|
-0.60 / -2.56%
|
23.50
|
23.60
|
22.80
|
22.80
|
23.11
|
18.51
|
3,420,100
|
|
|
6/26/2019
|
+0.20 / +0.86%
|
23.20
|
23.70
|
23.20
|
23.40
|
23.48
|
19.00
|
2,940,700
|
|
|
6/25/2019
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.00
|
23.20
|
23.21
|
18.83
|
2,852,605
|
|
|
6/24/2019
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.10
|
23.20
|
23.27
|
18.83
|
2,613,300
|
|
|
6/21/2019
|
+0.20 / +0.87%
|
23.30
|
23.60
|
23.10
|
23.20
|
23.32
|
18.83
|
4,139,402
|
|
|
6/20/2019
|
+0.40 / +1.77%
|
22.60
|
23.10
|
22.40
|
23.00
|
22.86
|
18.67
|
3,838,300
|
|
|
6/19/2019
|
+0.40 / +1.80%
|
22.40
|
22.80
|
22.40
|
22.60
|
22.62
|
18.35
|
2,837,000
|
|
|
6/18/2019
|
+0.20 / +0.91%
|
22.00
|
22.40
|
21.90
|
22.20
|
22.13
|
18.02
|
1,321,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|