Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/19/2018	+0.50 / +2.19%	22.80	23.70	22.80	23.30	23.34	17.23	7,138,410
9/18/2018	0.00 / 0.00%	22.80	22.90	22.30	22.80	22.63	16.86	4,054,600
9/17/2018	+0.20 / +0.88%	22.50	23.10	22.40	22.80	22.79	16.86	6,223,908
9/14/2018	+0.40 / +1.80%	20.70	22.80	20.70	22.60	22.49	16.71	6,042,000
9/13/2018	-0.30 / -1.33%	22.50	22.90	22.10	22.20	22.50	16.42	5,970,400
9/12/2018	+0.90 / +4.17%	21.80	23.20	21.80	22.50	22.36	16.64	12,461,200
9/11/2018	+0.70 / +3.35%	20.80	21.70	20.80	21.60	21.39	15.97	5,516,300
9/10/2018	0.00 / 0.00%	20.80	21.40	20.60	20.90	21.15	15.46	4,693,600
9/7/2018	-0.10 / -0.48%	20.80	21.20	20.40	20.90	20.79	15.46	7,883,000
9/6/2018	0.00 / 0.00%	21.00	21.20	20.60	21.00	20.92	15.53	4,159,100
9/5/2018	-0.80 / -3.67%	21.70	21.80	20.50	21.00	21.23	15.53	8,491,300
9/4/2018	+0.40 / +1.87%	21.40	22.10	21.20	21.80	21.69	16.12	7,456,330
8/31/2018	-0.40 / -1.83%	22.20	22.20	21.20	21.40	21.64	15.83	5,030,080
8/30/2018	+1.20 / +5.83%	20.30	21.90	20.30	21.80	21.30	16.12	8,679,400
8/29/2018	-0.20 / -0.96%	20.90	20.90	20.40	20.60	20.64	15.23	3,829,100
8/28/2018	+0.20 / +0.97%	20.60	21.00	20.50	20.80	20.76	15.38	4,214,100
8/27/2018	-0.10 / -0.48%	20.90	21.60	20.60	20.60	21.09	15.23	6,299,100
8/24/2018	+0.60 / +2.99%	20.10	20.80	19.90	20.70	20.47	15.31	7,897,800
8/23/2018	+0.30 / +1.52%	20.00	20.50	19.90	20.10	20.18	14.86	5,009,400
8/22/2018	-0.10 / -0.50%	20.00	20.30	19.60	19.80	20.02	14.64	5,209,480
8/21/2018	+0.60 / +3.11%	19.30	19.90	19.20	19.90	19.51	14.72	4,308,200
8/20/2018	+0.30 / +1.58%	19.00	19.50	18.50	19.30	19.09	14.27	3,240,500
8/17/2018	-0.30 / -1.55%	19.70	19.80	18.90	19.00	19.27	14.05	3,766,700
8/16/2018	+0.40 / +2.12%	18.50	19.60	18.30	19.30	18.91	14.27	8,094,600
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

<<Previous 30 days Next 30 days>>

PVS News

09/03	Shares climb for third straight session
05/10	Shares end higher thanks to oil and seafood stocks
17/11	PVS: Notice of record date for dividend payment in cash
17/11	PVS: Board Resolution
03/11	PVS: Financial Statement Quarter 3/2020