|
|
Closing price on 9/25/2019
|
|
| Open |
20.10 |
| High |
20.20 |
| Low |
19.90 |
| Volume |
1,614,000 |
| Split-adjusted Price |
16.32 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2019
|
-0.10 / -0.50%
|
20.10
|
20.20
|
19.90
|
20.10
|
20.07
|
16.32
|
1,614,000
|
|
|
9/24/2019
|
-0.10 / -0.49%
|
20.30
|
20.60
|
20.00
|
20.20
|
20.22
|
16.40
|
1,608,400
|
|
|
9/23/2019
|
+0.10 / +0.50%
|
20.30
|
20.50
|
20.20
|
20.30
|
20.36
|
16.48
|
1,698,800
|
|
|
9/20/2019
|
-0.10 / -0.49%
|
20.30
|
20.50
|
20.20
|
20.20
|
20.35
|
16.40
|
1,704,900
|
|
|
9/19/2019
|
-0.10 / -0.49%
|
20.30
|
20.50
|
20.20
|
20.30
|
20.33
|
16.48
|
1,559,800
|
|
|
9/18/2019
|
-0.30 / -1.45%
|
20.70
|
20.80
|
20.30
|
20.40
|
20.49
|
16.56
|
1,948,869
|
|
|
9/17/2019
|
+0.50 / +2.48%
|
20.50
|
20.80
|
20.30
|
20.70
|
20.57
|
16.80
|
4,244,121
|
|
|
9/16/2019
|
+0.70 / +3.59%
|
20.20
|
20.80
|
19.90
|
20.20
|
20.40
|
16.40
|
4,201,200
|
|
|
9/13/2019
|
-0.20 / -1.02%
|
19.70
|
19.80
|
19.40
|
19.50
|
19.59
|
15.83
|
1,713,405
|
|
|
9/12/2019
|
+0.40 / +2.07%
|
19.40
|
19.80
|
19.30
|
19.70
|
19.58
|
15.99
|
1,704,200
|
|
|
9/11/2019
|
-0.10 / -0.52%
|
19.50
|
19.50
|
18.60
|
19.30
|
19.10
|
15.67
|
3,461,700
|
|
|
9/10/2019
|
-0.80 / -3.96%
|
20.20
|
20.50
|
19.00
|
19.40
|
19.61
|
15.75
|
6,777,600
|
|
|
9/9/2019
|
-0.30 / -1.46%
|
18.50
|
20.70
|
18.50
|
20.20
|
20.44
|
16.40
|
2,523,000
|
|
|
9/6/2019
|
-0.10 / -0.49%
|
20.70
|
20.80
|
20.50
|
20.50
|
20.60
|
16.64
|
1,327,806
|
|
|
9/5/2019
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.50
|
20.60
|
20.76
|
16.72
|
1,613,100
|
|
|
9/4/2019
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.40
|
20.70
|
20.59
|
16.80
|
1,825,900
|
|
|
9/3/2019
|
-0.30 / -1.44%
|
21.00
|
21.30
|
20.50
|
20.50
|
20.86
|
16.64
|
2,018,854
|
|
|
8/30/2019
|
+0.30 / +1.46%
|
20.60
|
21.20
|
20.60
|
20.80
|
20.92
|
16.89
|
3,407,932
|
|
|
8/29/2019
|
-0.10 / -0.49%
|
20.70
|
20.80
|
20.40
|
20.50
|
20.59
|
16.64
|
1,768,400
|
|
|
8/28/2019
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.59
|
16.72
|
1,363,100
|
|
|
8/27/2019
|
-0.10 / -0.49%
|
20.80
|
21.00
|
20.50
|
20.50
|
20.70
|
16.64
|
2,757,000
|
|
|
8/26/2019
|
-0.40 / -1.90%
|
20.80
|
20.90
|
20.40
|
20.60
|
20.63
|
16.72
|
2,941,600
|
|
|
8/23/2019
|
-0.20 / -0.94%
|
21.30
|
21.40
|
21.00
|
21.00
|
21.16
|
17.05
|
1,885,835
|
|
|
8/22/2019
|
-0.40 / -1.85%
|
21.80
|
21.80
|
21.20
|
21.20
|
21.46
|
17.21
|
2,392,500
|
|
|
8/21/2019
|
+0.60 / +2.86%
|
21.00
|
21.90
|
20.90
|
21.60
|
21.51
|
17.53
|
5,030,914
|
|
|
8/20/2019
|
+0.40 / +1.94%
|
20.50
|
21.10
|
20.50
|
21.00
|
20.84
|
17.05
|
2,469,600
|
|
|
8/19/2019
|
+0.20 / +0.98%
|
20.70
|
20.90
|
20.50
|
20.60
|
20.66
|
16.72
|
1,431,395
|
|
|
8/16/2019
|
+0.10 / +0.49%
|
20.30
|
20.90
|
20.20
|
20.40
|
20.55
|
16.56
|
2,343,130
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|