|
Closing price on 9/28/2015
|
|
Open |
22.50 |
High |
22.50 |
Low |
21.10 |
Volume |
1,739,950 |
Split-adjusted Price |
13.78 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.10
|
21.20
|
21.20
|
13.78
|
1,739,950
|
|
9/25/2015
|
-0.20 / -0.93%
|
21.80
|
21.80
|
21.10
|
21.20
|
21.28
|
13.78
|
1,609,730
|
|
9/24/2015
|
-0.50 / -2.28%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.67
|
13.91
|
1,399,406
|
|
9/23/2015
|
+0.80 / +3.79%
|
21.10
|
22.00
|
21.00
|
21.90
|
21.36
|
14.23
|
1,981,481
|
|
9/22/2015
|
+0.20 / +0.96%
|
21.00
|
21.50
|
21.00
|
21.10
|
21.28
|
13.71
|
2,980,548
|
|
9/21/2015
|
+0.30 / +1.46%
|
20.60
|
20.90
|
20.40
|
20.90
|
20.66
|
13.58
|
656,266
|
|
9/18/2015
|
-0.30 / -1.44%
|
20.90
|
21.00
|
20.60
|
20.60
|
20.90
|
13.39
|
1,935,011
|
|
9/17/2015
|
+0.40 / +1.95%
|
20.80
|
21.10
|
20.60
|
20.90
|
20.91
|
13.58
|
1,184,406
|
|
9/16/2015
|
+0.40 / +1.99%
|
20.40
|
20.60
|
20.10
|
20.50
|
20.39
|
13.32
|
591,535
|
|
9/15/2015
|
0.00 / 0.00%
|
20.10
|
20.40
|
19.80
|
20.10
|
20.07
|
13.06
|
722,580
|
|
9/14/2015
|
-0.60 / -2.90%
|
20.70
|
20.70
|
20.00
|
20.10
|
20.29
|
13.06
|
452,680
|
|
9/11/2015
|
-0.10 / -0.48%
|
20.80
|
21.30
|
20.70
|
20.70
|
20.95
|
13.45
|
409,236
|
|
9/10/2015
|
-0.40 / -1.89%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.87
|
13.52
|
665,745
|
|
9/9/2015
|
+0.50 / +2.42%
|
20.70
|
21.40
|
20.70
|
21.20
|
21.23
|
13.78
|
1,085,612
|
|
9/8/2015
|
+0.20 / +0.98%
|
20.30
|
20.70
|
20.20
|
20.70
|
20.50
|
13.45
|
461,453
|
|
9/7/2015
|
-0.30 / -1.44%
|
20.00
|
20.80
|
20.00
|
20.50
|
20.61
|
13.32
|
1,070,252
|
|
9/4/2015
|
+0.30 / +1.46%
|
20.00
|
20.90
|
20.00
|
20.80
|
20.82
|
13.52
|
1,076,130
|
|
9/3/2015
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.51
|
13.32
|
2,032,000
|
|
9/1/2015
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.00
|
21.00
|
21.40
|
13.65
|
1,431,681
|
|
8/31/2015
|
-0.80 / -3.67%
|
22.00
|
22.10
|
21.00
|
21.00
|
21.46
|
13.65
|
2,164,457
|
|
8/28/2015
|
+1.30 / +6.34%
|
20.90
|
21.90
|
20.90
|
21.80
|
21.43
|
14.17
|
3,032,902
|
|
8/27/2015
|
-0.20 / -0.97%
|
21.00
|
21.40
|
20.30
|
20.50
|
20.80
|
13.32
|
2,451,915
|
|
8/26/2015
|
+1.70 / +8.95%
|
17.10
|
20.90
|
17.10
|
20.70
|
20.12
|
13.45
|
2,347,105
|
|
8/25/2015
|
+0.80 / +4.40%
|
16.40
|
19.40
|
16.40
|
19.00
|
18.57
|
12.35
|
2,296,590
|
|
8/24/2015
|
-1.70 / -8.54%
|
19.90
|
19.90
|
18.20
|
18.20
|
18.84
|
11.83
|
3,648,003
|
|
8/21/2015
|
-0.20 / -1.00%
|
22.10
|
22.10
|
18.60
|
19.90
|
19.32
|
12.93
|
2,376,220
|
|
8/20/2015
|
-1.50 / -6.94%
|
21.40
|
21.50
|
19.90
|
20.10
|
20.58
|
13.06
|
1,877,270
|
|
8/19/2015
|
-0.20 / -0.92%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.76
|
14.04
|
942,460
|
|
8/18/2015
|
+0.10 / +0.46%
|
21.70
|
22.10
|
21.60
|
21.80
|
21.90
|
14.17
|
1,094,609
|
|
8/17/2015
|
-1.30 / -5.65%
|
21.00
|
23.00
|
20.70
|
21.70
|
22.09
|
14.10
|
1,583,310
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|