|
|
Closing price on 1/17/2018
|
|
| Open |
28.20 |
| High |
28.50 |
| Low |
27.00 |
| Volume |
2,854,910 |
| Split-adjusted Price |
18.60 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2018
|
-1.30 / -4.59%
|
28.20
|
28.50
|
27.00
|
27.00
|
27.95
|
18.60
|
2,854,910
|
|
|
1/16/2018
|
+0.40 / +1.43%
|
27.80
|
28.70
|
27.50
|
28.30
|
28.07
|
19.49
|
2,982,920
|
|
|
1/15/2018
|
+0.20 / +0.72%
|
28.00
|
28.30
|
27.40
|
27.90
|
27.87
|
19.21
|
2,481,410
|
|
|
1/12/2018
|
-0.40 / -1.42%
|
28.90
|
28.90
|
27.35
|
27.70
|
28.24
|
19.08
|
4,640,650
|
|
|
1/11/2018
|
-0.25 / -0.88%
|
27.60
|
28.50
|
27.60
|
28.10
|
28.07
|
19.35
|
3,852,210
|
|
|
1/10/2018
|
+1.85 / +6.98%
|
27.60
|
28.35
|
27.30
|
28.35
|
28.05
|
19.52
|
5,252,120
|
|
|
1/9/2018
|
+1.50 / +6.00%
|
25.50
|
26.50
|
25.20
|
26.50
|
25.97
|
18.25
|
3,595,620
|
|
|
1/8/2018
|
+0.05 / +0.20%
|
24.60
|
25.20
|
24.35
|
25.00
|
24.75
|
17.22
|
3,221,890
|
|
|
1/5/2018
|
-0.05 / -0.20%
|
25.05
|
25.60
|
24.50
|
24.95
|
24.97
|
17.18
|
2,548,600
|
|
|
1/4/2018
|
+0.60 / +2.46%
|
25.20
|
25.45
|
24.70
|
25.00
|
25.13
|
17.22
|
3,455,050
|
|
|
1/3/2018
|
+1.40 / +6.09%
|
23.15
|
24.40
|
23.15
|
24.40
|
23.70
|
16.80
|
2,597,750
|
|
|
1/2/2018
|
-0.35 / -1.50%
|
23.50
|
24.00
|
22.60
|
23.00
|
23.13
|
15.84
|
4,280,640
|
|
|
12/29/2017
|
-0.65 / -2.71%
|
24.00
|
24.10
|
23.05
|
23.35
|
23.53
|
16.08
|
3,702,210
|
|
|
12/28/2017
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.75
|
24.00
|
23.95
|
16.53
|
1,780,800
|
|
|
12/27/2017
|
+0.15 / +0.63%
|
24.55
|
24.70
|
24.00
|
24.00
|
24.32
|
16.53
|
2,217,930
|
|
|
12/26/2017
|
+0.50 / +2.14%
|
23.70
|
23.85
|
23.45
|
23.85
|
23.67
|
16.43
|
1,743,660
|
|
|
12/25/2017
|
+0.30 / +1.30%
|
23.20
|
23.75
|
23.10
|
23.35
|
23.41
|
16.08
|
1,900,420
|
|
|
12/22/2017
|
+0.25 / +1.10%
|
22.80
|
23.50
|
22.70
|
23.05
|
23.08
|
15.87
|
2,805,890
|
|
|
12/21/2017
|
-0.90 / -3.80%
|
23.80
|
24.10
|
22.80
|
22.80
|
23.42
|
15.70
|
3,892,330
|
|
|
12/20/2017
|
+0.60 / +2.60%
|
23.30
|
24.65
|
23.10
|
23.70
|
23.93
|
16.32
|
6,600,450
|
|
|
12/19/2017
|
+1.00 / +4.52%
|
22.05
|
23.10
|
21.80
|
23.10
|
22.45
|
15.91
|
3,672,030
|
|
|
12/18/2017
|
+0.10 / +0.45%
|
22.30
|
22.80
|
22.05
|
22.10
|
22.38
|
15.22
|
3,940,970
|
|
|
12/15/2017
|
+0.80 / +3.77%
|
21.20
|
22.00
|
21.20
|
22.00
|
21.69
|
15.15
|
3,490,430
|
|
|
12/14/2017
|
-0.20 / -0.93%
|
21.10
|
21.45
|
21.00
|
21.20
|
21.19
|
14.60
|
2,392,340
|
|
|
12/13/2017
|
+0.65 / +3.13%
|
20.75
|
21.70
|
20.60
|
21.40
|
21.27
|
14.74
|
4,134,780
|
|
|
12/12/2017
|
+1.30 / +6.68%
|
19.90
|
20.75
|
18.90
|
20.75
|
20.00
|
14.29
|
5,878,230
|
|
|
12/11/2017
|
0.00 / 0.00%
|
19.05
|
19.60
|
18.95
|
19.45
|
19.36
|
13.40
|
3,442,210
|
|
|
12/8/2017
|
+0.15 / +0.78%
|
19.50
|
19.60
|
19.30
|
19.45
|
19.44
|
13.40
|
2,178,850
|
|
|
12/7/2017
|
-0.70 / -3.50%
|
19.75
|
19.90
|
19.20
|
19.30
|
19.51
|
13.29
|
3,620,120
|
|
|
12/6/2017
|
+0.55 / +2.83%
|
19.40
|
20.15
|
19.00
|
20.00
|
19.52
|
13.77
|
4,884,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|