|
Closing price on 3/8/2017
|
|
Open |
17.80 |
High |
18.20 |
Low |
17.70 |
Volume |
668,197 |
Split-adjusted Price |
12.79 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2017
|
+0.10 / +0.56%
|
17.80
|
18.20
|
17.70
|
17.90
|
17.80
|
12.79
|
668,197
|
|
3/7/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.71
|
12.72
|
1,777,802
|
|
3/6/2017
|
-0.10 / -0.56%
|
17.90
|
18.20
|
17.80
|
17.80
|
17.90
|
12.72
|
722,098
|
|
3/3/2017
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.89
|
12.79
|
894,617
|
|
3/2/2017
|
-0.20 / -1.09%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.24
|
12.93
|
750,490
|
|
3/1/2017
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.10
|
18.30
|
18.34
|
13.08
|
1,548,225
|
|
2/28/2017
|
-0.30 / -1.60%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.77
|
13.22
|
1,127,673
|
|
2/27/2017
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.73
|
13.44
|
1,175,483
|
|
2/24/2017
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.80
|
19.00
|
19.00
|
13.58
|
1,490,150
|
|
2/23/2017
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.01
|
13.58
|
1,449,607
|
|
2/22/2017
|
+0.20 / +1.05%
|
19.30
|
19.60
|
19.20
|
19.30
|
19.36
|
13.79
|
1,641,630
|
|
2/21/2017
|
-0.30 / -1.55%
|
19.40
|
19.50
|
19.00
|
19.10
|
19.29
|
13.65
|
1,590,385
|
|
2/20/2017
|
+0.60 / +3.19%
|
18.90
|
19.50
|
18.80
|
19.40
|
19.11
|
13.86
|
2,628,910
|
|
2/17/2017
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.60
|
18.80
|
18.79
|
13.44
|
2,151,336
|
|
2/16/2017
|
-0.30 / -1.56%
|
19.20
|
19.40
|
18.80
|
18.90
|
19.10
|
13.51
|
3,979,379
|
|
2/15/2017
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.20
|
19.20
|
19.26
|
13.72
|
1,486,612
|
|
2/14/2017
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.00
|
19.40
|
19.35
|
13.86
|
3,476,608
|
|
2/13/2017
|
+1.00 / +5.43%
|
18.60
|
19.40
|
18.60
|
19.40
|
19.04
|
13.86
|
3,152,891
|
|
2/10/2017
|
+0.50 / +2.79%
|
18.00
|
18.60
|
18.00
|
18.40
|
18.32
|
13.15
|
2,389,694
|
|
2/9/2017
|
+0.10 / +0.56%
|
17.80
|
18.20
|
17.80
|
17.90
|
17.94
|
12.79
|
1,695,944
|
|
2/8/2017
|
-0.40 / -2.20%
|
18.00
|
18.20
|
17.80
|
17.80
|
17.98
|
12.72
|
1,492,591
|
|
2/7/2017
|
-0.10 / -0.55%
|
18.20
|
18.60
|
18.00
|
18.20
|
18.30
|
13.01
|
1,700,455
|
|
2/6/2017
|
+0.70 / +3.98%
|
17.50
|
18.60
|
17.40
|
18.30
|
18.02
|
13.08
|
2,584,560
|
|
2/3/2017
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.64
|
12.58
|
900,964
|
|
2/2/2017
|
-0.20 / -1.13%
|
17.70
|
17.90
|
17.40
|
17.50
|
17.58
|
12.51
|
419,270
|
|
1/25/2017
|
+0.50 / +2.91%
|
17.30
|
17.70
|
17.20
|
17.70
|
17.54
|
12.65
|
1,089,418
|
|
1/24/2017
|
+0.20 / +1.18%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.16
|
12.29
|
487,780
|
|
1/23/2017
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.60
|
17.00
|
17.01
|
12.15
|
279,029
|
|
1/20/2017
|
+0.30 / +1.80%
|
17.00
|
17.20
|
16.70
|
17.00
|
16.90
|
12.15
|
519,625
|
|
1/19/2017
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.76
|
11.93
|
445,015
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|