|
|
Closing price on 1/6/2016
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
24.40 |
| Volume |
993,710 |
| Split-adjusted Price |
15.46 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2016
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.40
|
24.70
|
24.62
|
15.46
|
993,710
|
|
|
1/5/2016
|
-1.30 / -4.94%
|
25.80
|
26.00
|
24.90
|
25.00
|
25.34
|
15.65
|
1,317,970
|
|
|
1/4/2016
|
-0.20 / -0.75%
|
26.90
|
26.90
|
26.30
|
26.30
|
26.54
|
16.47
|
335,890
|
|
|
12/31/2015
|
-0.40 / -1.49%
|
26.80
|
26.80
|
26.40
|
26.50
|
26.52
|
16.59
|
412,390
|
|
|
12/30/2015
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.70
|
26.90
|
26.83
|
16.84
|
498,080
|
|
|
12/29/2015
|
+0.30 / +1.13%
|
26.30
|
27.20
|
26.20
|
26.90
|
26.71
|
16.84
|
361,050
|
|
|
12/28/2015
|
-0.80 / -2.92%
|
27.40
|
27.60
|
26.60
|
26.60
|
27.00
|
16.65
|
598,180
|
|
|
12/25/2015
|
-0.60 / -2.14%
|
28.20
|
28.40
|
27.40
|
27.40
|
27.74
|
17.16
|
435,910
|
|
|
12/24/2015
|
+0.30 / +1.08%
|
28.30
|
28.90
|
27.90
|
28.00
|
28.39
|
17.53
|
1,042,080
|
|
|
12/23/2015
|
+0.50 / +1.84%
|
27.20
|
27.80
|
27.20
|
27.70
|
27.59
|
17.34
|
1,072,390
|
|
|
12/22/2015
|
+0.70 / +2.64%
|
26.50
|
27.70
|
26.50
|
27.20
|
27.37
|
17.03
|
828,840
|
|
|
12/21/2015
|
+0.30 / +1.15%
|
26.40
|
27.20
|
26.30
|
26.50
|
26.67
|
16.59
|
1,292,840
|
|
|
12/18/2015
|
-1.90 / -6.76%
|
27.60
|
28.00
|
26.20
|
26.20
|
26.51
|
16.40
|
2,787,310
|
|
|
12/17/2015
|
-0.50 / -1.75%
|
28.40
|
28.50
|
28.00
|
28.10
|
28.15
|
17.59
|
669,450
|
|
|
12/16/2015
|
0.00 / 0.00%
|
29.00
|
29.40
|
28.60
|
28.60
|
29.03
|
17.91
|
1,041,830
|
|
|
12/15/2015
|
+0.90 / +3.25%
|
28.30
|
28.80
|
28.20
|
28.60
|
28.55
|
17.91
|
821,980
|
|
|
12/14/2015
|
-0.90 / -3.15%
|
28.00
|
28.30
|
27.70
|
27.70
|
27.91
|
17.34
|
1,020,630
|
|
|
12/11/2015
|
+0.10 / +0.35%
|
28.30
|
29.00
|
28.20
|
28.60
|
28.48
|
17.91
|
477,980
|
|
|
12/10/2015
|
-0.50 / -1.72%
|
29.00
|
29.00
|
28.40
|
28.50
|
28.60
|
17.84
|
805,190
|
|
|
12/9/2015
|
-1.00 / -3.33%
|
30.00
|
30.10
|
29.00
|
29.00
|
29.22
|
18.16
|
1,320,680
|
|
|
12/8/2015
|
0.00 / 0.00%
|
29.50
|
30.00
|
28.90
|
30.00
|
29.30
|
18.78
|
1,494,270
|
|
|
12/7/2015
|
-0.90 / -2.91%
|
30.60
|
30.60
|
30.00
|
30.00
|
30.22
|
18.78
|
1,007,820
|
|
|
12/4/2015
|
+0.70 / +2.32%
|
30.20
|
30.90
|
30.20
|
30.90
|
30.56
|
19.35
|
469,730
|
|
|
12/3/2015
|
-0.50 / -1.63%
|
30.60
|
30.60
|
30.20
|
30.20
|
30.32
|
18.91
|
498,170
|
|
|
12/2/2015
|
+0.10 / +0.33%
|
30.60
|
31.00
|
30.60
|
30.70
|
30.80
|
19.22
|
346,150
|
|
|
12/1/2015
|
-0.70 / -2.24%
|
31.20
|
31.60
|
30.60
|
30.60
|
31.18
|
19.16
|
381,510
|
|
|
11/30/2015
|
-0.90 / -2.80%
|
32.20
|
32.20
|
31.30
|
31.30
|
31.57
|
19.60
|
826,390
|
|
|
11/27/2015
|
-0.20 / -0.62%
|
32.40
|
32.70
|
32.20
|
32.20
|
32.33
|
20.16
|
439,250
|
|
|
11/26/2015
|
-0.50 / -1.52%
|
33.00
|
33.00
|
32.40
|
32.40
|
32.72
|
20.29
|
490,150
|
|
|
11/25/2015
|
0.00 / 0.00%
|
33.10
|
33.40
|
32.80
|
32.90
|
32.95
|
20.60
|
720,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:30:00 AM
|
|
|
|
|