|
|
Closing price on 1/26/2022
|
|
| Open |
33.20 |
| High |
33.40 |
| Low |
32.50 |
| Volume |
5,472,900 |
| Split-adjusted Price |
24.62 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
-0.40 / -1.22%
|
33.20
|
33.40
|
32.50
|
32.50
|
32.91
|
24.62
|
5,472,900
|
|
|
1/25/2022
|
+0.35 / +1.08%
|
32.50
|
33.00
|
31.60
|
32.90
|
32.34
|
24.92
|
7,997,500
|
|
|
1/24/2022
|
-1.30 / -3.84%
|
34.05
|
34.50
|
32.10
|
32.55
|
33.65
|
24.66
|
8,929,800
|
|
|
1/21/2022
|
+0.60 / +1.80%
|
32.80
|
34.75
|
32.40
|
33.85
|
33.20
|
25.64
|
13,395,500
|
|
|
1/20/2022
|
+0.45 / +1.37%
|
32.60
|
33.50
|
31.95
|
33.25
|
32.71
|
25.19
|
7,315,000
|
|
|
1/19/2022
|
-1.00 / -2.96%
|
34.90
|
34.90
|
32.20
|
32.80
|
33.42
|
24.85
|
11,555,400
|
|
|
1/18/2022
|
+1.80 / +5.63%
|
32.20
|
33.95
|
31.95
|
33.80
|
33.28
|
25.61
|
11,121,400
|
|
|
1/17/2022
|
+0.60 / +1.91%
|
32.50
|
33.30
|
31.80
|
32.00
|
32.76
|
24.24
|
15,883,200
|
|
|
1/14/2022
|
+0.30 / +0.96%
|
30.90
|
31.85
|
30.50
|
31.40
|
31.31
|
23.79
|
6,217,200
|
|
|
1/13/2022
|
-0.45 / -1.43%
|
32.50
|
33.30
|
31.10
|
31.10
|
32.24
|
23.56
|
11,378,600
|
|
|
1/12/2022
|
+2.05 / +6.95%
|
30.30
|
31.55
|
30.10
|
31.55
|
31.34
|
23.90
|
13,690,200
|
|
|
1/11/2022
|
+0.10 / +0.34%
|
29.70
|
29.95
|
29.00
|
29.50
|
29.50
|
22.35
|
5,783,500
|
|
|
1/10/2022
|
-2.15 / -6.81%
|
31.20
|
31.80
|
29.40
|
29.40
|
30.49
|
22.27
|
14,011,400
|
|
|
1/7/2022
|
+0.55 / +1.77%
|
32.00
|
32.45
|
31.40
|
31.55
|
32.01
|
23.90
|
9,806,500
|
|
|
1/6/2022
|
-0.05 / -0.16%
|
31.10
|
31.60
|
30.65
|
31.00
|
31.09
|
23.48
|
6,041,800
|
|
|
1/5/2022
|
-0.05 / -0.16%
|
31.60
|
31.75
|
31.00
|
31.05
|
31.39
|
23.52
|
6,118,700
|
|
|
1/4/2022
|
+1.45 / +4.89%
|
30.10
|
31.50
|
29.75
|
31.10
|
30.80
|
23.56
|
8,257,000
|
|
|
12/31/2021
|
-0.50 / -1.66%
|
30.40
|
30.65
|
29.10
|
29.65
|
29.99
|
22.46
|
4,704,400
|
|
|
12/30/2021
|
+0.05 / +0.17%
|
30.50
|
30.95
|
30.10
|
30.15
|
30.56
|
22.84
|
4,624,200
|
|
|
12/29/2021
|
+0.45 / +1.52%
|
29.80
|
30.70
|
29.40
|
30.10
|
29.94
|
22.80
|
5,922,100
|
|
|
12/28/2021
|
0.00 / 0.00%
|
30.10
|
30.65
|
29.60
|
29.65
|
30.19
|
22.46
|
7,841,600
|
|
|
12/27/2021
|
+0.75 / +2.60%
|
29.25
|
29.95
|
28.55
|
29.65
|
29.40
|
22.46
|
5,645,100
|
|
|
12/24/2021
|
+0.35 / +1.23%
|
29.30
|
30.20
|
28.70
|
28.90
|
29.43
|
21.89
|
7,505,200
|
|
|
12/23/2021
|
+1.85 / +6.93%
|
27.00
|
28.55
|
26.50
|
28.55
|
27.69
|
21.63
|
8,407,700
|
|
|
12/22/2021
|
-0.70 / -2.55%
|
27.80
|
28.10
|
26.70
|
26.70
|
27.21
|
20.23
|
4,171,100
|
|
|
12/21/2021
|
+0.65 / +2.43%
|
26.90
|
27.70
|
26.80
|
27.40
|
27.12
|
20.76
|
3,454,900
|
|
|
12/20/2021
|
-1.05 / -3.78%
|
27.20
|
27.50
|
26.50
|
26.75
|
26.88
|
20.27
|
8,479,300
|
|
|
12/17/2021
|
-0.40 / -1.42%
|
28.80
|
28.90
|
27.80
|
27.80
|
28.19
|
21.06
|
5,366,800
|
|
|
12/16/2021
|
+0.30 / +1.08%
|
28.40
|
28.50
|
27.95
|
28.20
|
28.17
|
21.36
|
3,097,700
|
|
|
12/15/2021
|
-0.80 / -2.79%
|
28.50
|
28.85
|
27.80
|
27.90
|
28.36
|
21.14
|
5,701,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|