|
|
Closing price on 8/15/2019
|
|
| Open |
20.20 |
| High |
20.30 |
| Low |
19.80 |
| Volume |
2,372,100 |
| Split-adjusted Price |
16.48 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2019
|
-0.10 / -0.49%
|
20.20
|
20.30
|
19.80
|
20.30
|
20.13
|
16.48
|
2,372,100
|
|
|
8/14/2019
|
-0.10 / -0.49%
|
20.80
|
21.00
|
20.40
|
20.40
|
20.67
|
16.56
|
2,272,100
|
|
|
8/13/2019
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.49
|
16.64
|
2,499,400
|
|
|
8/12/2019
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.20
|
20.80
|
20.84
|
16.89
|
1,847,982
|
|
|
8/9/2019
|
-0.20 / -0.95%
|
21.10
|
21.30
|
20.80
|
20.80
|
20.97
|
16.89
|
2,185,500
|
|
|
8/8/2019
|
+0.60 / +2.94%
|
20.30
|
21.40
|
20.00
|
21.00
|
20.70
|
17.05
|
3,319,200
|
|
|
8/7/2019
|
+0.20 / +0.99%
|
20.20
|
20.70
|
20.10
|
20.40
|
20.45
|
16.56
|
2,578,600
|
|
|
8/6/2019
|
-1.10 / -5.16%
|
21.00
|
21.00
|
20.10
|
20.20
|
20.44
|
16.40
|
6,850,606
|
|
|
8/5/2019
|
-0.60 / -2.74%
|
21.80
|
22.00
|
21.30
|
21.30
|
21.51
|
17.29
|
4,652,708
|
|
|
8/2/2019
|
-0.30 / -1.35%
|
22.00
|
22.00
|
20.00
|
21.90
|
21.83
|
17.78
|
3,611,600
|
|
|
8/1/2019
|
-0.20 / -0.89%
|
22.30
|
22.40
|
22.20
|
22.20
|
22.30
|
18.02
|
1,523,000
|
|
|
7/31/2019
|
+0.30 / +1.36%
|
22.20
|
22.40
|
22.10
|
22.40
|
22.23
|
18.18
|
2,196,600
|
|
|
7/30/2019
|
-0.10 / -0.45%
|
22.20
|
22.60
|
22.00
|
22.10
|
22.37
|
17.94
|
2,256,310
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|