|
|
Closing price on 1/18/2018
|
|
| Open |
27.40 |
| High |
28.50 |
| Low |
27.20 |
| Volume |
8,285,253 |
| Split-adjusted Price |
20.98 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2018
|
+1.00 / +3.64%
|
27.40
|
28.50
|
27.20
|
28.50
|
27.75
|
20.98
|
8,285,253
|
|
|
1/17/2018
|
-0.40 / -1.43%
|
27.80
|
28.90
|
27.40
|
27.50
|
28.20
|
20.24
|
10,658,523
|
|
|
1/16/2018
|
-0.30 / -1.06%
|
28.20
|
28.50
|
27.50
|
27.90
|
27.93
|
20.54
|
5,785,271
|
|
|
1/15/2018
|
+0.90 / +3.30%
|
27.30
|
28.50
|
27.30
|
28.20
|
27.84
|
20.76
|
6,178,327
|
|
|
1/12/2018
|
-0.90 / -3.19%
|
28.50
|
29.00
|
27.20
|
27.30
|
28.00
|
20.10
|
11,855,352
|
|
|
1/11/2018
|
-0.60 / -2.08%
|
29.00
|
29.00
|
27.90
|
28.20
|
28.35
|
20.76
|
7,594,337
|
|
|
1/10/2018
|
+1.50 / +5.49%
|
27.50
|
29.40
|
27.50
|
28.80
|
28.57
|
21.20
|
9,502,619
|
|
|
1/9/2018
|
+0.30 / +1.11%
|
27.20
|
27.70
|
26.70
|
27.30
|
27.28
|
20.10
|
6,027,450
|
|
|
1/8/2018
|
+0.90 / +3.45%
|
25.70
|
27.00
|
25.70
|
27.00
|
26.27
|
19.88
|
8,663,877
|
|
|
1/5/2018
|
+0.50 / +1.95%
|
25.60
|
26.80
|
25.00
|
26.10
|
25.92
|
19.21
|
10,977,598
|
|
|
1/4/2018
|
+0.30 / +1.19%
|
25.50
|
26.40
|
25.50
|
25.60
|
25.95
|
18.85
|
8,826,477
|
|
|
1/3/2018
|
+2.30 / +10.00%
|
23.00
|
25.30
|
22.90
|
25.30
|
23.82
|
18.62
|
14,069,403
|
|
|
1/2/2018
|
-0.60 / -2.54%
|
23.60
|
24.00
|
22.80
|
23.00
|
23.34
|
16.93
|
11,102,320
|
|
|
12/29/2017
|
-0.20 / -0.84%
|
24.00
|
24.10
|
23.60
|
23.60
|
23.79
|
17.37
|
6,275,027
|
|
|
12/28/2017
|
+0.20 / +0.85%
|
23.70
|
24.10
|
23.30
|
23.80
|
23.71
|
17.52
|
7,489,552
|
|
|
12/27/2017
|
-0.10 / -0.42%
|
24.00
|
24.50
|
23.50
|
23.60
|
24.05
|
17.37
|
8,619,560
|
|
|
12/26/2017
|
+1.00 / +4.41%
|
23.00
|
23.70
|
22.70
|
23.70
|
23.09
|
17.45
|
7,972,296
|
|
|
12/25/2017
|
+0.70 / +3.18%
|
22.20
|
23.30
|
22.00
|
22.70
|
22.67
|
16.71
|
7,591,975
|
|
|
12/22/2017
|
-0.10 / -0.45%
|
22.10
|
22.30
|
21.60
|
22.00
|
21.95
|
16.20
|
6,893,931
|
|
|
12/21/2017
|
+0.10 / +0.45%
|
22.30
|
22.70
|
21.70
|
22.10
|
22.26
|
16.27
|
10,252,839
|
|
|
12/20/2017
|
+0.70 / +3.29%
|
21.30
|
23.30
|
21.30
|
22.00
|
22.27
|
16.20
|
12,183,176
|
|
|
12/19/2017
|
+0.40 / +1.91%
|
21.00
|
21.60
|
20.70
|
21.30
|
21.13
|
15.68
|
8,773,204
|
|
|
12/18/2017
|
+1.50 / +7.73%
|
19.50
|
21.30
|
19.50
|
20.90
|
20.50
|
15.39
|
14,421,949
|
|
|
12/15/2017
|
+0.20 / +1.04%
|
19.00
|
19.70
|
19.00
|
19.40
|
19.38
|
14.28
|
5,957,618
|
|
|
12/14/2017
|
-0.10 / -0.52%
|
19.20
|
19.40
|
18.90
|
19.20
|
19.16
|
14.13
|
3,875,979
|
|
|
12/13/2017
|
+0.10 / +0.52%
|
19.20
|
19.90
|
19.00
|
19.30
|
19.45
|
14.21
|
8,515,270
|
|
|
12/12/2017
|
+1.10 / +6.08%
|
18.40
|
19.20
|
17.50
|
19.20
|
18.29
|
14.13
|
10,213,321
|
|
|
12/11/2017
|
-0.40 / -2.16%
|
18.50
|
18.70
|
17.90
|
18.10
|
18.28
|
13.32
|
6,857,494
|
|
|
12/8/2017
|
-0.30 / -1.60%
|
18.80
|
19.10
|
18.50
|
18.50
|
18.77
|
13.62
|
4,010,644
|
|
|
12/7/2017
|
-0.50 / -2.59%
|
19.10
|
19.20
|
18.70
|
18.80
|
18.96
|
13.84
|
5,839,149
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|