|
|
Closing price on 9/5/2019
|
|
| Open |
20.90 |
| High |
21.10 |
| Low |
20.50 |
| Volume |
1,613,100 |
| Split-adjusted Price |
16.72 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2019
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.49
|
16.64
|
2,499,400
|
|
|
8/12/2019
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.20
|
20.80
|
20.84
|
16.89
|
1,847,982
|
|
|
8/9/2019
|
-0.20 / -0.95%
|
21.10
|
21.30
|
20.80
|
20.80
|
20.97
|
16.89
|
2,185,500
|
|
|
8/8/2019
|
+0.60 / +2.94%
|
20.30
|
21.40
|
20.00
|
21.00
|
20.70
|
17.05
|
3,319,200
|
|
|
8/7/2019
|
+0.20 / +0.99%
|
20.20
|
20.70
|
20.10
|
20.40
|
20.45
|
16.56
|
2,578,600
|
|
|
8/6/2019
|
-1.10 / -5.16%
|
21.00
|
21.00
|
20.10
|
20.20
|
20.44
|
16.40
|
6,850,606
|
|
|
8/5/2019
|
-0.60 / -2.74%
|
21.80
|
22.00
|
21.30
|
21.30
|
21.51
|
17.29
|
4,652,708
|
|
|
8/2/2019
|
-0.30 / -1.35%
|
22.00
|
22.00
|
20.00
|
21.90
|
21.83
|
17.78
|
3,611,600
|
|
|
8/1/2019
|
-0.20 / -0.89%
|
22.30
|
22.40
|
22.20
|
22.20
|
22.30
|
18.02
|
1,523,000
|
|
|
7/31/2019
|
+0.30 / +1.36%
|
22.20
|
22.40
|
22.10
|
22.40
|
22.23
|
18.18
|
2,196,600
|
|
|
7/30/2019
|
-0.10 / -0.45%
|
22.20
|
22.60
|
22.00
|
22.10
|
22.37
|
17.94
|
2,256,310
|
|
|
7/29/2019
|
-0.50 / -2.20%
|
22.70
|
22.90
|
22.00
|
22.20
|
22.32
|
18.02
|
4,104,000
|
|
|
7/26/2019
|
-0.10 / -0.44%
|
22.80
|
23.10
|
22.70
|
22.70
|
22.90
|
18.43
|
1,521,381
|
|
|
7/25/2019
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.84
|
18.51
|
2,465,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|