|
|
Closing price on 1/20/2020
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.40 |
| Volume |
1,878,050 |
| Split-adjusted Price |
10.74 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
-0.15 / -1.02%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.50
|
10.74
|
1,878,050
|
|
|
1/17/2020
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.65
|
14.65
|
14.76
|
10.85
|
1,366,970
|
|
|
1/16/2020
|
+0.10 / +0.68%
|
14.55
|
14.95
|
14.40
|
14.70
|
14.65
|
10.89
|
4,144,160
|
|
|
1/15/2020
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.55
|
14.60
|
14.65
|
10.82
|
1,490,170
|
|
|
1/14/2020
|
-0.25 / -1.67%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.74
|
10.89
|
3,408,720
|
|
|
1/13/2020
|
-0.20 / -1.32%
|
15.05
|
15.05
|
14.90
|
14.95
|
14.98
|
11.08
|
2,762,860
|
|
|
1/10/2020
|
-0.05 / -0.33%
|
15.25
|
15.30
|
14.95
|
15.15
|
15.12
|
11.22
|
2,240,000
|
|
|
1/9/2020
|
-0.45 / -2.88%
|
15.25
|
15.40
|
15.15
|
15.20
|
15.26
|
11.26
|
3,150,280
|
|
|
1/8/2020
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
15.65
|
15.90
|
11.59
|
4,315,660
|
|
|
1/7/2020
|
-0.20 / -1.26%
|
15.70
|
15.80
|
15.55
|
15.65
|
15.66
|
11.59
|
1,697,580
|
|
|
1/6/2020
|
+0.65 / +4.28%
|
15.75
|
16.00
|
15.65
|
15.85
|
15.86
|
11.74
|
6,063,080
|
|
|
1/3/2020
|
+0.15 / +1.00%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.39
|
11.26
|
4,806,940
|
|
|
1/2/2020
|
0.00 / 0.00%
|
15.05
|
15.10
|
14.95
|
15.05
|
15.02
|
11.15
|
1,689,670
|
|
|
12/31/2019
|
-0.15 / -0.99%
|
15.20
|
15.25
|
15.00
|
15.05
|
15.10
|
11.15
|
1,229,970
|
|
|
12/30/2019
|
+0.20 / +1.33%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.21
|
11.26
|
2,702,300
|
|
|
12/27/2019
|
+0.10 / +0.67%
|
14.95
|
15.05
|
14.90
|
15.00
|
14.97
|
11.11
|
1,068,270
|
|
|
12/26/2019
|
+0.05 / +0.34%
|
14.95
|
15.15
|
14.85
|
14.90
|
14.97
|
11.04
|
1,526,360
|
|
|
12/25/2019
|
-0.05 / -0.34%
|
14.90
|
15.05
|
14.85
|
14.85
|
14.93
|
11.00
|
863,390
|
|
|
12/24/2019
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.75
|
14.90
|
14.83
|
11.04
|
1,102,050
|
|
|
12/23/2019
|
-0.25 / -1.65%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.94
|
11.04
|
2,072,440
|
|
|
12/20/2019
|
-0.05 / -0.33%
|
15.30
|
15.45
|
15.10
|
15.15
|
15.22
|
11.22
|
1,319,100
|
|
|
12/19/2019
|
+0.05 / +0.33%
|
15.20
|
15.45
|
15.10
|
15.20
|
15.28
|
11.26
|
1,364,830
|
|
|
12/18/2019
|
+0.25 / +1.68%
|
14.95
|
15.45
|
14.85
|
15.15
|
15.20
|
11.22
|
2,721,060
|
|
|
12/17/2019
|
-0.15 / -1.00%
|
15.10
|
15.15
|
14.85
|
14.90
|
14.97
|
11.04
|
1,727,180
|
|
|
12/16/2019
|
+0.20 / +1.35%
|
14.85
|
15.25
|
14.80
|
15.05
|
15.09
|
11.15
|
2,236,660
|
|
|
12/13/2019
|
+0.20 / +1.37%
|
14.80
|
14.90
|
14.70
|
14.85
|
14.79
|
11.00
|
1,739,690
|
|
|
12/12/2019
|
+0.20 / +1.38%
|
14.45
|
14.90
|
14.30
|
14.65
|
14.57
|
10.85
|
2,027,220
|
|
|
12/11/2019
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.10
|
14.45
|
14.36
|
10.71
|
2,589,570
|
|
|
12/10/2019
|
-0.25 / -1.68%
|
14.85
|
14.90
|
14.50
|
14.65
|
14.64
|
10.85
|
2,255,400
|
|
|
12/9/2019
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.85
|
14.90
|
14.97
|
11.04
|
1,379,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|