|
|
Closing price on 8/4/2017
|
|
| Open |
16.80 |
| High |
17.40 |
| Low |
16.60 |
| Volume |
6,362,839 |
| Split-adjusted Price |
12.06 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
+0.50 / +2.99%
|
16.80
|
17.40
|
16.60
|
17.20
|
17.01
|
12.06
|
6,362,839
|
|
|
8/3/2017
|
+0.30 / +1.83%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.55
|
11.71
|
2,596,423
|
|
|
8/2/2017
|
-0.50 / -2.96%
|
16.70
|
16.80
|
16.40
|
16.40
|
16.58
|
11.50
|
2,199,254
|
|
|
8/1/2017
|
+0.60 / +3.68%
|
16.30
|
17.00
|
16.30
|
16.90
|
16.65
|
11.85
|
5,468,159
|
|
|
7/31/2017
|
+0.20 / +1.24%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.12
|
11.43
|
1,474,572
|
|
|
7/28/2017
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.12
|
11.29
|
2,148,727
|
|
|
7/27/2017
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.05
|
11.36
|
2,203,086
|
|
|
7/26/2017
|
+0.10 / +0.64%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.71
|
11.08
|
3,764,638
|
|
|
7/25/2017
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.81
|
11.01
|
1,664,194
|
|
|
7/24/2017
|
-0.30 / -1.85%
|
16.30
|
16.30
|
15.90
|
15.90
|
16.08
|
11.15
|
1,209,450
|
|
|
7/21/2017
|
-0.20 / -1.22%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.31
|
11.36
|
1,087,307
|
|
|
7/20/2017
|
-0.10 / -0.61%
|
16.60
|
16.80
|
16.30
|
16.40
|
16.46
|
11.50
|
1,987,456
|
|
|
7/19/2017
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.55
|
11.57
|
1,984,664
|
|
|
7/18/2017
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.54
|
11.57
|
1,805,757
|
|
|
7/17/2017
|
-0.40 / -2.31%
|
17.40
|
17.50
|
16.40
|
16.90
|
16.79
|
11.85
|
3,095,220
|
|
|
7/14/2017
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.52
|
12.13
|
1,635,739
|
|
|
7/13/2017
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.58
|
12.34
|
2,814,135
|
|
|
7/12/2017
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.59
|
12.27
|
966,440
|
|
|
7/11/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.51
|
12.34
|
495,776
|
|
|
7/10/2017
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.20
|
17.60
|
17.51
|
12.34
|
2,725,021
|
|
|
7/7/2017
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.30
|
17.50
|
17.53
|
12.27
|
1,919,373
|
|
|
7/6/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.37
|
12.27
|
1,256,617
|
|
|
7/5/2017
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.39
|
12.27
|
1,090,055
|
|
|
7/4/2017
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.28
|
12.20
|
3,723,634
|
|
|
7/3/2017
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.87
|
11.92
|
784,599
|
|
|
6/30/2017
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.79
|
11.78
|
814,805
|
|
|
6/29/2017
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.86
|
11.71
|
688,314
|
|
|
6/28/2017
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.82
|
11.78
|
394,748
|
|
|
6/27/2017
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.78
|
11.71
|
334,970
|
|
|
6/26/2017
|
+0.10 / +0.60%
|
16.70
|
17.10
|
16.70
|
16.80
|
16.95
|
11.78
|
2,387,263
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|