|
|
Closing price on 1/7/2021
|
|
| Open |
17.80 |
| High |
18.75 |
| Low |
17.55 |
| Volume |
14,500,900 |
| Split-adjusted Price |
14.20 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2021
|
+1.20 / +6.84%
|
17.80
|
18.75
|
17.55
|
18.75
|
18.10
|
14.20
|
14,500,900
|
|
|
1/6/2021
|
+0.15 / +0.86%
|
18.00
|
18.25
|
17.45
|
17.55
|
17.91
|
13.30
|
12,709,900
|
|
|
1/5/2021
|
+0.10 / +0.58%
|
17.00
|
18.00
|
17.00
|
17.40
|
17.61
|
13.18
|
10,031,200
|
|
|
1/4/2021
|
+1.10 / +6.79%
|
16.80
|
17.30
|
16.40
|
17.30
|
16.96
|
13.11
|
10,631,200
|
|
|
12/31/2020
|
+0.30 / +1.89%
|
15.90
|
16.40
|
15.65
|
16.20
|
16.02
|
12.27
|
12,039,840
|
|
|
12/30/2020
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.65
|
15.90
|
15.81
|
12.05
|
6,998,440
|
|
|
12/29/2020
|
+0.40 / +2.60%
|
15.60
|
16.10
|
15.40
|
15.80
|
15.82
|
11.97
|
12,156,560
|
|
|
12/28/2020
|
+1.00 / +6.94%
|
14.60
|
15.40
|
14.45
|
15.40
|
15.16
|
11.67
|
19,667,390
|
|
|
12/25/2020
|
+0.10 / +0.70%
|
14.30
|
14.45
|
13.90
|
14.40
|
14.22
|
10.91
|
5,806,120
|
|
|
12/24/2020
|
-0.20 / -1.38%
|
14.65
|
14.75
|
13.70
|
14.30
|
14.22
|
10.83
|
8,218,310
|
|
|
12/23/2020
|
-0.15 / -1.02%
|
14.55
|
14.65
|
14.40
|
14.50
|
14.53
|
10.98
|
7,322,350
|
|
|
12/22/2020
|
-0.05 / -0.34%
|
14.55
|
14.80
|
14.45
|
14.65
|
14.59
|
11.10
|
10,035,240
|
|
|
12/21/2020
|
+0.35 / +2.44%
|
14.50
|
14.95
|
14.30
|
14.70
|
14.62
|
11.14
|
14,160,130
|
|
|
12/18/2020
|
+0.15 / +1.06%
|
14.30
|
14.40
|
14.20
|
14.35
|
14.31
|
10.87
|
5,508,190
|
|
|
12/17/2020
|
0.00 / 0.00%
|
14.20
|
14.55
|
14.05
|
14.20
|
14.31
|
10.76
|
11,049,360
|
|
|
12/16/2020
|
+0.55 / +4.03%
|
13.80
|
14.25
|
13.75
|
14.20
|
14.01
|
10.76
|
11,871,390
|
|
|
12/15/2020
|
-0.15 / -1.09%
|
13.70
|
13.85
|
13.55
|
13.65
|
13.71
|
10.34
|
6,986,460
|
|
|
12/14/2020
|
+0.25 / +1.85%
|
13.60
|
13.95
|
13.55
|
13.80
|
13.78
|
10.45
|
11,710,020
|
|
|
12/11/2020
|
+0.40 / +3.04%
|
13.50
|
13.55
|
13.30
|
13.55
|
13.44
|
10.27
|
5,411,950
|
|
|
12/10/2020
|
-0.35 / -2.59%
|
13.65
|
13.65
|
13.10
|
13.15
|
13.39
|
9.96
|
7,926,400
|
|
|
12/9/2020
|
+0.10 / +0.75%
|
13.40
|
13.75
|
13.40
|
13.50
|
13.59
|
10.23
|
8,089,420
|
|
|
12/8/2020
|
-0.15 / -1.11%
|
13.50
|
13.60
|
13.40
|
13.40
|
13.47
|
10.15
|
6,710,250
|
|
|
12/7/2020
|
+0.05 / +0.37%
|
13.65
|
13.65
|
13.45
|
13.55
|
13.53
|
10.27
|
5,727,180
|
|
|
12/4/2020
|
+0.25 / +1.89%
|
13.40
|
13.75
|
13.35
|
13.50
|
13.56
|
10.23
|
11,141,900
|
|
|
12/3/2020
|
+0.25 / +1.92%
|
13.10
|
13.40
|
13.05
|
13.25
|
13.21
|
10.04
|
7,597,870
|
|
|
12/2/2020
|
-0.15 / -1.14%
|
13.10
|
13.30
|
12.95
|
13.00
|
13.08
|
9.85
|
7,988,630
|
|
|
12/1/2020
|
+0.20 / +1.54%
|
12.70
|
13.15
|
12.65
|
13.15
|
12.88
|
9.96
|
9,046,590
|
|
|
11/30/2020
|
-0.25 / -1.89%
|
13.10
|
13.20
|
12.90
|
12.95
|
13.04
|
9.81
|
9,230,570
|
|
|
11/27/2020
|
-0.05 / -0.38%
|
13.25
|
13.25
|
13.00
|
13.20
|
13.13
|
10.00
|
7,194,340
|
|
|
11/26/2020
|
0.00 / 0.00%
|
13.20
|
13.45
|
13.15
|
13.25
|
13.26
|
10.04
|
6,444,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|