|
Closing price on 1/2/2009
|
|
| Open |
81.50 |
| High |
82.00 |
| Low |
81.00 |
| Volume |
19,310 |
| Split-adjusted Price |
23.67 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2009
|
-4.00 / -4.71%
|
81.50
|
82.00
|
81.00
|
81.00
|
81.00
|
23.67
|
19,310
|
|
|
12/31/2008
|
+3.00 / +3.66%
|
82.00
|
85.00
|
79.00
|
85.00
|
85.00
|
24.84
|
1,047,520
|
|
|
12/30/2008
|
+2.00 / +2.50%
|
80.00
|
82.00
|
79.50
|
82.00
|
82.00
|
23.97
|
320,740
|
|
|
12/29/2008
|
+3.50 / +4.58%
|
78.00
|
80.00
|
77.50
|
80.00
|
80.00
|
23.38
|
420,710
|
|
|
12/26/2008
|
+2.50 / +3.38%
|
74.00
|
76.50
|
73.50
|
76.50
|
76.50
|
22.36
|
470,810
|
|
|
12/25/2008
|
+1.50 / +2.07%
|
72.50
|
74.00
|
71.00
|
74.00
|
74.00
|
21.63
|
355,560
|
|
|
12/24/2008
|
0.00 / 0.00%
|
72.50
|
72.50
|
70.00
|
72.50
|
72.50
|
21.19
|
198,930
|
|
|
12/23/2008
|
+2.00 / +2.84%
|
69.50
|
72.50
|
69.00
|
72.50
|
72.50
|
21.19
|
231,980
|
|
|
12/22/2008
|
+3.00 / +4.44%
|
70.50
|
70.50
|
70.00
|
70.50
|
70.50
|
20.60
|
261,110
|
|
|
12/19/2008
|
-2.50 / -3.57%
|
70.00
|
70.00
|
67.50
|
67.50
|
67.50
|
19.73
|
113,450
|
|
|
12/18/2008
|
+1.00 / +1.45%
|
67.50
|
70.00
|
67.50
|
70.00
|
70.00
|
20.46
|
146,800
|
|
|
12/17/2008
|
+1.00 / +1.47%
|
67.00
|
69.00
|
67.00
|
69.00
|
69.00
|
20.17
|
87,670
|
|
|
12/16/2008
|
-2.00 / -2.86%
|
68.50
|
69.00
|
67.00
|
68.00
|
68.00
|
19.87
|
87,270
|
|
|
12/15/2008
|
0.00 / 0.00%
|
71.00
|
71.00
|
68.50
|
70.00
|
70.00
|
20.46
|
52,260
|
|
|
12/12/2008
|
+2.50 / +3.70%
|
68.00
|
70.00
|
68.00
|
70.00
|
70.00
|
20.46
|
148,730
|
|
|
12/11/2008
|
+0.50 / +0.75%
|
66.00
|
68.00
|
66.00
|
67.50
|
67.50
|
19.73
|
115,680
|
|
|
12/10/2008
|
+0.50 / +0.75%
|
67.50
|
67.50
|
65.00
|
67.00
|
67.00
|
19.58
|
62,950
|
|
|
12/9/2008
|
+2.50 / +3.91%
|
62.50
|
66.50
|
62.50
|
66.50
|
66.50
|
19.44
|
178,820
|
|
|
12/8/2008
|
-2.00 / -3.03%
|
66.50
|
66.50
|
63.00
|
64.00
|
64.00
|
18.70
|
254,090
|
|
|
12/5/2008
|
-3.00 / -4.35%
|
67.00
|
67.00
|
66.00
|
66.00
|
66.00
|
19.29
|
120,900
|
|
|
12/4/2008
|
+2.00 / +2.99%
|
66.50
|
69.00
|
66.00
|
69.00
|
69.00
|
20.17
|
224,750
|
|
|
12/3/2008
|
-2.50 / -3.60%
|
68.00
|
68.00
|
66.50
|
67.00
|
67.00
|
19.58
|
37,840
|
|
|
12/2/2008
|
0.00 / 0.00%
|
68.00
|
69.50
|
67.50
|
69.50
|
69.50
|
19.58
|
195,750
|
|
|
12/1/2008
|
-3.00 / -4.14%
|
71.00
|
71.00
|
69.00
|
69.50
|
69.50
|
19.58
|
278,100
|
|
|
11/28/2008
|
+2.50 / +3.57%
|
73.00
|
73.00
|
71.00
|
72.50
|
72.50
|
20.43
|
249,600
|
|
|
11/27/2008
|
+3.00 / +4.48%
|
66.00
|
70.00
|
65.50
|
70.00
|
70.00
|
19.72
|
439,510
|
|
|
11/26/2008
|
0.00 / 0.00%
|
68.00
|
68.00
|
66.50
|
67.00
|
67.00
|
18.88
|
102,540
|
|
|
11/25/2008
|
+0.50 / +0.75%
|
69.00
|
69.00
|
66.50
|
67.00
|
67.00
|
18.88
|
191,100
|
|
|
11/24/2008
|
+1.50 / +2.31%
|
67.00
|
68.00
|
65.00
|
66.50
|
66.50
|
18.74
|
91,080
|
|
|
11/21/2008
|
-2.50 / -3.70%
|
67.50
|
68.00
|
65.00
|
65.00
|
65.00
|
18.31
|
325,540
|
|
|