|
Closing price on 6/18/2019
|
|
Open |
22.00 |
High |
22.40 |
Low |
21.90 |
Volume |
1,321,300 |
Split-adjusted Price |
18.36 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2019
|
+0.20 / +0.91%
|
22.00
|
22.40
|
21.90
|
22.20
|
22.13
|
18.36
|
1,321,300
|
|
6/17/2019
|
+0.20 / +0.92%
|
21.90
|
22.40
|
21.80
|
22.00
|
22.00
|
18.20
|
1,598,521
|
|
6/14/2019
|
-0.40 / -1.80%
|
22.40
|
22.50
|
21.80
|
21.80
|
22.17
|
18.03
|
2,131,400
|
|
6/13/2019
|
+0.10 / +0.45%
|
22.00
|
22.60
|
21.70
|
22.20
|
22.09
|
18.36
|
2,466,200
|
|
6/12/2019
|
-0.60 / -2.64%
|
22.60
|
22.60
|
22.10
|
22.10
|
22.33
|
18.28
|
2,273,900
|
|
6/11/2019
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.50
|
22.70
|
22.68
|
18.78
|
1,998,400
|
|
6/10/2019
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.60
|
22.70
|
22.82
|
18.78
|
2,742,200
|
|
6/7/2019
|
+0.90 / +4.15%
|
21.90
|
22.60
|
21.80
|
22.60
|
22.26
|
18.69
|
3,765,000
|
|
6/6/2019
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.20
|
21.70
|
21.42
|
17.95
|
2,197,928
|
|
6/5/2019
|
+0.10 / +0.47%
|
21.70
|
22.10
|
21.50
|
21.60
|
21.84
|
17.87
|
2,430,581
|
|
6/4/2019
|
+0.10 / +0.47%
|
21.30
|
21.90
|
21.10
|
21.50
|
21.59
|
17.78
|
2,186,700
|
|
6/3/2019
|
-1.20 / -5.31%
|
22.50
|
22.50
|
21.20
|
21.40
|
21.76
|
17.70
|
5,582,200
|
|
5/31/2019
|
-1.10 / -4.64%
|
23.60
|
23.60
|
22.40
|
22.60
|
22.91
|
18.69
|
5,755,800
|
|
5/30/2019
|
-0.20 / -0.84%
|
23.90
|
24.30
|
23.70
|
23.70
|
23.96
|
19.60
|
2,039,900
|
|
5/29/2019
|
-0.50 / -2.05%
|
24.30
|
24.30
|
23.90
|
23.90
|
24.06
|
19.77
|
1,682,370
|
|
5/28/2019
|
+0.30 / +1.24%
|
24.00
|
24.40
|
23.90
|
24.40
|
24.15
|
20.18
|
2,502,721
|
|
5/27/2019
|
+0.30 / +1.26%
|
23.80
|
24.10
|
23.60
|
24.10
|
23.92
|
19.93
|
1,834,568
|
|
5/24/2019
|
-0.80 / -3.25%
|
25.00
|
25.00
|
23.80
|
23.80
|
24.11
|
19.69
|
5,542,946
|
|
5/23/2019
|
+0.20 / +0.82%
|
24.40
|
24.60
|
23.90
|
24.60
|
24.19
|
20.35
|
7,791,100
|
|
5/22/2019
|
-0.50 / -2.01%
|
24.80
|
25.00
|
24.40
|
24.40
|
24.64
|
20.18
|
4,510,800
|
|
5/21/2019
|
-0.30 / -1.19%
|
25.20
|
25.30
|
24.70
|
24.90
|
24.93
|
20.60
|
2,796,502
|
|
5/20/2019
|
+0.80 / +3.28%
|
24.50
|
25.20
|
24.40
|
25.20
|
24.93
|
20.84
|
4,557,300
|
|
5/17/2019
|
+0.30 / +1.24%
|
24.30
|
24.60
|
23.90
|
24.40
|
24.37
|
20.18
|
3,611,100
|
|
5/16/2019
|
0.00 / 0.00%
|
24.10
|
24.60
|
24.00
|
24.10
|
24.32
|
19.93
|
3,311,002
|
|
5/15/2019
|
-0.20 / -0.82%
|
23.90
|
24.60
|
23.90
|
24.10
|
24.31
|
19.93
|
4,593,150
|
|
5/14/2019
|
+1.10 / +4.74%
|
23.00
|
24.30
|
22.90
|
24.30
|
23.77
|
20.10
|
5,712,900
|
|
5/13/2019
|
-0.20 / -0.85%
|
23.50
|
23.70
|
23.20
|
23.20
|
23.40
|
19.19
|
3,579,731
|
|
5/10/2019
|
+0.50 / +2.18%
|
22.90
|
23.60
|
22.90
|
23.40
|
23.24
|
19.36
|
4,373,300
|
|
5/9/2019
|
-0.40 / -1.72%
|
23.00
|
23.40
|
22.80
|
22.90
|
23.08
|
18.94
|
3,009,320
|
|
5/8/2019
|
+0.30 / +1.30%
|
22.60
|
23.60
|
22.40
|
23.30
|
23.08
|
19.27
|
4,121,019
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|