|
Closing price on 9/24/2018
|
|
Open |
23.40 |
High |
23.60 |
Low |
23.20 |
Volume |
3,777,800 |
Split-adjusted Price |
17.78 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2018
|
+0.40 / +1.72%
|
23.40
|
23.60
|
23.20
|
23.60
|
23.44
|
17.78
|
3,777,800
|
|
9/21/2018
|
-0.40 / -1.69%
|
23.70
|
23.70
|
22.80
|
23.20
|
23.18
|
17.48
|
8,190,900
|
|
9/20/2018
|
+0.30 / +1.29%
|
23.60
|
23.70
|
23.30
|
23.60
|
23.53
|
17.78
|
5,288,200
|
|
9/19/2018
|
+0.50 / +2.19%
|
22.80
|
23.70
|
22.80
|
23.30
|
23.34
|
17.56
|
7,138,410
|
|
9/18/2018
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.30
|
22.80
|
22.63
|
17.18
|
4,054,600
|
|
9/17/2018
|
+0.20 / +0.88%
|
22.50
|
23.10
|
22.40
|
22.80
|
22.79
|
17.18
|
6,223,908
|
|
9/14/2018
|
+0.40 / +1.80%
|
20.70
|
22.80
|
20.70
|
22.60
|
22.49
|
17.03
|
6,042,000
|
|
9/13/2018
|
-0.30 / -1.33%
|
22.50
|
22.90
|
22.10
|
22.20
|
22.50
|
16.73
|
5,970,400
|
|
9/12/2018
|
+0.90 / +4.17%
|
21.80
|
23.20
|
21.80
|
22.50
|
22.36
|
16.95
|
12,461,200
|
|
9/11/2018
|
+0.70 / +3.35%
|
20.80
|
21.70
|
20.80
|
21.60
|
21.39
|
16.28
|
5,516,300
|
|
9/10/2018
|
0.00 / 0.00%
|
20.80
|
21.40
|
20.60
|
20.90
|
21.15
|
15.75
|
4,693,600
|
|
9/7/2018
|
-0.10 / -0.48%
|
20.80
|
21.20
|
20.40
|
20.90
|
20.79
|
15.75
|
7,883,000
|
|
9/6/2018
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.60
|
21.00
|
20.92
|
15.82
|
4,159,100
|
|
9/5/2018
|
-0.80 / -3.67%
|
21.70
|
21.80
|
20.50
|
21.00
|
21.23
|
15.82
|
8,491,300
|
|
9/4/2018
|
+0.40 / +1.87%
|
21.40
|
22.10
|
21.20
|
21.80
|
21.69
|
16.43
|
7,456,330
|
|
8/31/2018
|
-0.40 / -1.83%
|
22.20
|
22.20
|
21.20
|
21.40
|
21.64
|
16.13
|
5,030,080
|
|
8/30/2018
|
+1.20 / +5.83%
|
20.30
|
21.90
|
20.30
|
21.80
|
21.30
|
16.43
|
8,679,400
|
|
8/29/2018
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.40
|
20.60
|
20.64
|
15.52
|
3,829,100
|
|
8/28/2018
|
+0.20 / +0.97%
|
20.60
|
21.00
|
20.50
|
20.80
|
20.76
|
15.67
|
4,214,100
|
|
8/27/2018
|
-0.10 / -0.48%
|
20.90
|
21.60
|
20.60
|
20.60
|
21.09
|
15.52
|
6,299,100
|
|
8/24/2018
|
+0.60 / +2.99%
|
20.10
|
20.80
|
19.90
|
20.70
|
20.47
|
15.60
|
7,897,800
|
|
8/23/2018
|
+0.30 / +1.52%
|
20.00
|
20.50
|
19.90
|
20.10
|
20.18
|
15.15
|
5,009,400
|
|
8/22/2018
|
-0.10 / -0.50%
|
20.00
|
20.30
|
19.60
|
19.80
|
20.02
|
14.92
|
5,209,480
|
|
8/21/2018
|
+0.60 / +3.11%
|
19.30
|
19.90
|
19.20
|
19.90
|
19.51
|
15.00
|
4,308,200
|
|
8/20/2018
|
+0.30 / +1.58%
|
19.00
|
19.50
|
18.50
|
19.30
|
19.09
|
14.54
|
3,240,500
|
|
8/17/2018
|
-0.30 / -1.55%
|
19.70
|
19.80
|
18.90
|
19.00
|
19.27
|
14.32
|
3,766,700
|
|
8/16/2018
|
+0.40 / +2.12%
|
18.50
|
19.60
|
18.30
|
19.30
|
18.91
|
14.54
|
8,094,600
|
|
8/15/2018
|
-2.10 / -10.00%
|
21.00
|
21.40
|
18.90
|
18.90
|
19.86
|
14.24
|
16,014,200
|
|
8/14/2018
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.60
|
21.00
|
20.84
|
15.82
|
5,099,400
|
|
8/13/2018
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.30
|
20.90
|
20.91
|
15.75
|
8,041,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:14:57 AM
|
|
|
|
|