|
|
Closing price on 1/25/2010
|
|
| Open |
59.00 |
| High |
60.00 |
| Low |
59.00 |
| Volume |
209,700 |
| Split-adjusted Price |
22.99 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2010
|
0.00 / 0.00%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.00
|
22.99
|
209,700
|
|
|
1/22/2010
|
-1.00 / -1.67%
|
60.00
|
61.00
|
58.50
|
59.00
|
59.00
|
22.99
|
200,130
|
|
|
1/21/2010
|
-0.50 / -0.83%
|
60.00
|
61.50
|
60.00
|
60.00
|
60.00
|
23.38
|
215,190
|
|
|
1/20/2010
|
-3.00 / -4.72%
|
61.50
|
63.50
|
60.50
|
60.50
|
60.50
|
23.58
|
255,340
|
|
|
1/19/2010
|
+3.00 / +4.96%
|
63.00
|
63.50
|
62.50
|
63.50
|
63.50
|
24.75
|
190,540
|
|
|
1/18/2010
|
-3.00 / -4.72%
|
63.50
|
63.50
|
60.50
|
60.50
|
60.50
|
23.58
|
194,500
|
|
|
1/15/2010
|
-1.50 / -2.31%
|
65.00
|
65.00
|
63.50
|
63.50
|
63.50
|
24.75
|
155,100
|
|
|
1/14/2010
|
0.00 / 0.00%
|
65.50
|
66.00
|
65.00
|
65.00
|
65.00
|
25.33
|
76,820
|
|
|
1/13/2010
|
+0.50 / +0.78%
|
64.50
|
65.50
|
63.00
|
65.00
|
65.00
|
25.33
|
215,090
|
|
|
1/12/2010
|
-2.00 / -3.01%
|
65.50
|
67.00
|
64.50
|
64.50
|
64.50
|
25.13
|
218,830
|
|
|
1/11/2010
|
-1.50 / -2.21%
|
68.00
|
68.50
|
66.00
|
66.50
|
66.50
|
25.91
|
124,180
|
|
|
1/8/2010
|
-1.00 / -1.45%
|
69.50
|
70.00
|
68.00
|
68.00
|
68.00
|
26.50
|
364,810
|
|
|
1/7/2010
|
0.00 / 0.00%
|
69.50
|
69.50
|
68.00
|
69.00
|
69.00
|
26.89
|
226,570
|
|
|
1/6/2010
|
-1.00 / -1.43%
|
69.50
|
70.50
|
68.00
|
69.00
|
69.00
|
26.89
|
235,780
|
|
|
1/5/2010
|
-0.50 / -0.71%
|
74.00
|
74.00
|
68.00
|
70.00
|
70.00
|
27.28
|
422,770
|
|
|
1/4/2010
|
+3.00 / +4.44%
|
67.50
|
70.50
|
67.50
|
70.50
|
70.50
|
27.47
|
617,810
|
|
|
12/31/2009
|
-0.50 / -0.74%
|
68.00
|
68.50
|
66.50
|
67.50
|
67.50
|
26.30
|
489,910
|
|
|
12/30/2009
|
+2.00 / +3.03%
|
65.00
|
68.00
|
64.50
|
68.00
|
68.00
|
26.50
|
938,950
|
|
|
12/29/2009
|
-1.50 / -2.22%
|
65.00
|
67.50
|
65.00
|
66.00
|
66.00
|
25.72
|
374,560
|
|
|
12/28/2009
|
0.00 / 0.00%
|
66.50
|
67.50
|
65.00
|
67.50
|
67.50
|
26.30
|
360,520
|
|
|
12/25/2009
|
+0.50 / +0.75%
|
67.00
|
68.00
|
65.50
|
67.50
|
67.50
|
26.30
|
688,180
|
|
|
12/24/2009
|
+2.50 / +3.88%
|
66.50
|
67.00
|
63.50
|
67.00
|
67.00
|
26.11
|
651,930
|
|
|
12/23/2009
|
+3.00 / +4.88%
|
64.00
|
64.50
|
63.00
|
64.50
|
64.50
|
25.13
|
467,690
|
|
|
12/22/2009
|
+2.50 / +4.24%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
23.97
|
308,210
|
|
|
12/21/2009
|
+2.50 / +4.42%
|
59.00
|
59.00
|
58.00
|
59.00
|
59.00
|
22.99
|
159,870
|
|
|
12/18/2009
|
-22.50 / -28.48%
|
60.50
|
62.00
|
56.50
|
56.50
|
56.50
|
22.02
|
774,350
|
|
|
12/17/2009
|
-0.50 / -0.63%
|
79.00
|
79.00
|
77.00
|
79.00
|
79.00
|
23.09
|
305,550
|
|
|
12/16/2009
|
-4.00 / -4.79%
|
80.00
|
81.00
|
79.50
|
79.50
|
79.50
|
23.24
|
422,840
|
|
|
12/15/2009
|
+0.50 / +0.60%
|
83.50
|
83.50
|
83.00
|
83.50
|
83.50
|
24.40
|
274,130
|
|
|
12/14/2009
|
+3.50 / +4.40%
|
79.50
|
83.00
|
79.50
|
83.00
|
83.00
|
24.26
|
95,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|