|
|
Closing price on 8/8/2016
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
17.80 |
| Volume |
480,944 |
| Split-adjusted Price |
12.21 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2016
|
-0.30 / -1.65%
|
18.20
|
18.50
|
17.80
|
17.90
|
18.09
|
12.21
|
480,944
|
|
|
8/5/2016
|
+0.70 / +4.00%
|
17.50
|
18.20
|
17.50
|
18.20
|
17.78
|
12.41
|
2,502,352
|
|
|
8/4/2016
|
+0.40 / +2.34%
|
17.20
|
17.70
|
17.20
|
17.50
|
17.53
|
11.93
|
2,125,643
|
|
|
8/3/2016
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.04
|
11.66
|
724,990
|
|
|
8/2/2016
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.00
|
11.66
|
1,865,158
|
|
|
8/1/2016
|
+0.40 / +2.37%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.22
|
11.80
|
1,156,542
|
|
|
7/29/2016
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.97
|
11.53
|
765,167
|
|
|
7/28/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
17.10
|
17.00
|
11.66
|
1,218,420
|
|
|
7/27/2016
|
+0.40 / +2.40%
|
16.50
|
17.30
|
16.50
|
17.10
|
17.05
|
11.66
|
1,893,373
|
|
|
7/26/2016
|
-0.30 / -1.76%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.69
|
11.39
|
1,268,830
|
|
|
7/25/2016
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
11.59
|
1,192,527
|
|
|
7/22/2016
|
-0.30 / -1.72%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.15
|
11.66
|
2,195,848
|
|
|
7/21/2016
|
-1.10 / -5.95%
|
18.40
|
18.40
|
17.30
|
17.40
|
17.50
|
11.87
|
1,631,024
|
|
|
7/20/2016
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.40
|
18.50
|
18.52
|
11.80
|
1,488,769
|
|
|
7/19/2016
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.50
|
18.70
|
18.73
|
11.93
|
2,545,001
|
|
|
7/18/2016
|
+0.60 / +3.31%
|
18.20
|
18.70
|
18.00
|
18.70
|
18.36
|
11.93
|
2,380,642
|
|
|
7/15/2016
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.10
|
18.12
|
11.54
|
2,139,005
|
|
|
7/14/2016
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.18
|
11.54
|
1,777,981
|
|
|
7/13/2016
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.20
|
18.30
|
18.36
|
11.67
|
1,710,167
|
|
|
7/12/2016
|
+0.30 / +1.68%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.05
|
11.61
|
1,214,580
|
|
|
7/11/2016
|
-0.20 / -1.10%
|
18.10
|
18.40
|
17.90
|
17.90
|
18.12
|
11.42
|
1,307,349
|
|
|
7/8/2016
|
-0.10 / -0.55%
|
18.00
|
18.30
|
17.90
|
18.10
|
18.16
|
11.54
|
1,409,190
|
|
|
7/7/2016
|
+0.10 / +0.55%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.25
|
11.61
|
1,323,388
|
|
|
7/6/2016
|
-0.10 / -0.55%
|
18.00
|
18.10
|
17.80
|
18.10
|
17.99
|
11.54
|
1,491,916
|
|
|
7/5/2016
|
-0.30 / -1.62%
|
18.30
|
18.50
|
18.10
|
18.20
|
18.32
|
11.61
|
1,906,699
|
|
|
7/4/2016
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.30
|
18.50
|
18.51
|
11.80
|
752,900
|
|
|
7/1/2016
|
+0.30 / +1.65%
|
18.10
|
18.60
|
18.10
|
18.50
|
18.43
|
11.80
|
830,966
|
|
|
6/30/2016
|
-0.10 / -0.55%
|
18.70
|
18.70
|
18.10
|
18.20
|
18.39
|
11.61
|
1,148,438
|
|
|
6/29/2016
|
+0.30 / +1.67%
|
18.20
|
18.40
|
18.10
|
18.30
|
18.27
|
11.67
|
998,255
|
|
|
6/28/2016
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.70
|
18.00
|
18.05
|
11.48
|
846,031
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|