|
|
Closing price on 8/15/2018
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
18.90 |
| Volume |
16,014,200 |
| Split-adjusted Price |
13.98 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2018
|
-2.10 / -10.00%
|
21.00
|
21.40
|
18.90
|
18.90
|
19.86
|
13.98
|
16,014,200
|
|
|
8/14/2018
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.60
|
21.00
|
20.84
|
15.53
|
5,099,400
|
|
|
8/13/2018
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.30
|
20.90
|
20.91
|
15.46
|
8,041,000
|
|
|
8/10/2018
|
+1.10 / +5.56%
|
19.70
|
20.90
|
19.60
|
20.90
|
20.17
|
15.46
|
6,847,500
|
|
|
8/9/2018
|
-0.30 / -1.49%
|
20.30
|
20.70
|
19.70
|
19.80
|
20.07
|
14.64
|
8,859,000
|
|
|
8/8/2018
|
+1.70 / +9.24%
|
18.40
|
20.10
|
18.40
|
20.10
|
19.55
|
14.86
|
10,158,900
|
|
|
8/7/2018
|
-0.40 / -2.13%
|
18.80
|
18.90
|
18.40
|
18.40
|
18.60
|
13.61
|
6,920,200
|
|
|
8/6/2018
|
-0.10 / -0.53%
|
18.90
|
19.40
|
18.60
|
18.80
|
19.01
|
13.90
|
6,892,500
|
|
|
8/3/2018
|
+0.60 / +3.28%
|
18.50
|
19.40
|
18.30
|
18.90
|
19.05
|
13.98
|
11,161,400
|
|
|
8/2/2018
|
+0.50 / +2.81%
|
17.80
|
18.40
|
17.60
|
18.30
|
18.10
|
13.53
|
9,132,200
|
|
|
8/1/2018
|
+0.60 / +3.49%
|
17.30
|
18.30
|
15.60
|
17.80
|
17.87
|
13.16
|
10,632,600
|
|
|
7/31/2018
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.10
|
17.20
|
17.29
|
12.72
|
2,406,100
|
|
|
7/30/2018
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.70
|
17.30
|
17.09
|
12.79
|
4,217,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|