|
|
Closing price on 8/28/2020
|
|
| Open |
12.70 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
4,235,700 |
| Split-adjusted Price |
10.68 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2020
|
-0.10 / -0.78%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.84
|
10.68
|
4,235,700
|
|
|
8/27/2020
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.82
|
10.77
|
2,786,421
|
|
|
8/26/2020
|
+0.50 / +4.03%
|
12.60
|
13.00
|
12.40
|
12.90
|
12.80
|
10.85
|
11,389,290
|
|
|
8/25/2020
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.45
|
10.43
|
3,785,207
|
|
|
8/24/2020
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.36
|
10.43
|
5,528,030
|
|
|
8/21/2020
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
10.26
|
2,069,600
|
|
|
8/20/2020
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.04
|
10.09
|
3,569,600
|
|
|
8/19/2020
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.19
|
10.26
|
1,873,700
|
|
|
8/18/2020
|
-0.10 / -0.82%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.23
|
10.18
|
1,619,700
|
|
|
8/17/2020
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.90
|
12.20
|
12.10
|
10.26
|
3,600,600
|
|
|
8/14/2020
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.11
|
10.18
|
3,460,900
|
|
|
8/13/2020
|
-0.10 / -0.81%
|
12.50
|
12.60
|
12.20
|
12.30
|
12.39
|
10.35
|
3,790,100
|
|
|
8/12/2020
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.00
|
12.40
|
12.24
|
10.43
|
3,786,200
|
|
|
8/11/2020
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.06
|
10.26
|
3,992,100
|
|
|
8/10/2020
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.16
|
10.18
|
2,659,000
|
|
|
8/7/2020
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.96
|
10.09
|
2,668,584
|
|
|
8/6/2020
|
+0.20 / +1.71%
|
11.70
|
12.20
|
11.60
|
11.90
|
11.95
|
10.01
|
6,568,300
|
|
|
8/5/2020
|
+0.30 / +2.63%
|
11.50
|
11.80
|
11.40
|
11.70
|
11.58
|
9.84
|
3,014,300
|
|
|
8/4/2020
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.30
|
11.40
|
11.46
|
9.59
|
2,416,000
|
|
|
8/3/2020
|
+0.60 / +5.61%
|
10.80
|
11.30
|
10.60
|
11.30
|
11.13
|
9.50
|
4,475,300
|
|
|
7/31/2020
|
-0.20 / -1.83%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.72
|
9.00
|
1,476,800
|
|
|
7/30/2020
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.89
|
9.17
|
2,393,470
|
|
|
7/29/2020
|
-0.50 / -4.42%
|
11.20
|
11.20
|
10.30
|
10.80
|
10.68
|
9.08
|
4,441,714
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|