|
Closing price on 9/29/2020
|
|
| Open |
13.90 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
9,934,500 |
| Split-adjusted Price |
11.35 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.40 / -2.88%
|
13.90
|
14.20
|
13.50
|
13.50
|
13.90
|
11.35
|
9,934,500
|
|
|
9/28/2020
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.74
|
11.69
|
7,858,700
|
|
|
9/25/2020
|
+0.10 / +0.74%
|
12.90
|
13.60
|
12.90
|
13.60
|
13.47
|
11.44
|
8,451,100
|
|
|
9/24/2020
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.50
|
11.35
|
5,009,600
|
|
|
9/23/2020
|
+0.10 / +0.74%
|
13.20
|
13.90
|
13.20
|
13.60
|
13.70
|
11.44
|
9,342,300
|
|
|
9/22/2020
|
+0.60 / +4.65%
|
12.90
|
13.60
|
12.80
|
13.50
|
13.23
|
11.35
|
15,631,500
|
|
|
9/21/2020
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.80
|
12.90
|
13.02
|
10.85
|
9,444,700
|
|
|
9/18/2020
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.81
|
10.85
|
2,903,400
|
|
|
9/17/2020
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.86
|
10.77
|
4,308,500
|
|
|
9/16/2020
|
+0.40 / +3.20%
|
12.50
|
13.10
|
12.50
|
12.90
|
12.87
|
10.85
|
9,584,613
|
|
|
9/15/2020
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
10.51
|
2,268,900
|
|
|
9/14/2020
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.42
|
10.43
|
4,979,200
|
|
|
9/11/2020
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.37
|
10.35
|
1,646,210
|
|
|
9/10/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.43
|
10.43
|
1,588,700
|
|
|
9/9/2020
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.26
|
10.43
|
3,394,500
|
|
|
9/8/2020
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.39
|
10.51
|
1,754,900
|
|
|
9/7/2020
|
-0.30 / -2.38%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.43
|
10.35
|
5,849,200
|
|
|
9/4/2020
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.55
|
10.60
|
4,091,800
|
|
|
9/3/2020
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.74
|
10.68
|
3,840,470
|
|
|
9/1/2020
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.80
|
10.77
|
4,738,800
|
|
|
8/31/2020
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.72
|
10.60
|
4,109,287
|
|
|
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
|
|
|
|