Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/11/2019	+0.15 / +0.89%	17.10	17.15	16.70	17.05	16.98	12.92	1,863,330
10/10/2019	+0.10 / +0.60%	16.95	17.20	16.85	16.90	17.02	12.80	1,283,930
10/9/2019	+0.20 / +1.20%	16.55	16.80	16.55	16.80	16.67	12.73	1,202,170
10/8/2019	-0.20 / -1.19%	16.80	16.95	16.35	16.60	16.62	12.58	2,746,390
10/7/2019	-0.20 / -1.18%	17.05	17.15	16.80	16.80	16.99	12.73	1,441,940
10/4/2019	-0.50 / -2.86%	17.50	17.50	16.95	17.00	17.18	12.88	3,244,790
10/3/2019	+0.10 / +0.57%	17.10	17.60	17.05	17.50	17.37	13.26	2,152,370
10/2/2019	-0.40 / -2.25%	17.80	17.80	17.40	17.40	17.58	13.18	2,443,030
10/1/2019	-0.35 / -1.93%	18.30	18.35	17.70	17.80	17.94	13.48	4,430,930
9/30/2019	-0.05 / -0.27%	18.50	18.60	18.15	18.15	18.42	13.75	3,105,589
9/27/2019	+0.40 / +2.25%	17.80	18.20	17.80	18.20	18.04	13.79	1,906,710
9/26/2019	-0.20 / -1.11%	18.00	18.05	17.75	17.80	17.86	13.48	1,342,110
9/25/2019	+0.25 / +1.41%	17.75	18.10	17.60	18.00	17.82	13.64	1,116,430
9/24/2019	-0.35 / -1.93%	18.15	18.20	17.70	17.75	17.88	13.45	2,484,880
9/23/2019	-0.10 / -0.55%	18.30	18.40	18.10	18.10	18.22	13.71	1,786,760
9/20/2019	+0.10 / +0.55%	18.25	18.45	18.10	18.20	18.30	13.79	2,268,270
9/19/2019	-0.15 / -0.82%	18.10	18.30	18.10	18.10	18.20	13.71	1,448,640
9/18/2019	-0.25 / -1.35%	18.30	18.45	18.25	18.25	18.33	13.83	1,671,500
9/17/2019	+0.45 / +2.49%	18.25	18.70	18.15	18.50	18.43	14.02	4,680,080
9/16/2019	+0.45 / +2.56%	18.40	18.40	18.05	18.05	18.23	13.67	3,864,860
9/13/2019	-0.10 / -0.56%	17.60	17.80	17.50	17.60	17.66	13.33	1,471,910
9/12/2019	+0.45 / +2.61%	17.50	17.80	17.25	17.70	17.56	13.41	1,362,820
9/11/2019	+0.15 / +0.88%	17.10	17.35	17.05	17.25	17.23	13.07	1,309,470
9/10/2019	-0.70 / -3.93%	17.90	18.00	17.00	17.10	17.47	12.95	4,081,420
9/9/2019	-0.05 / -0.28%	17.85	18.25	17.75	17.80	17.96	13.48	2,986,290
9/6/2019	0.00 / 0.00%	17.85	18.00	17.75	17.85	17.85	13.52	591,240
9/5/2019	-0.10 / -0.56%	18.20	18.20	17.70	17.85	18.00	13.52	1,574,010
9/4/2019	+0.25 / +1.41%	17.60	18.20	17.40	17.95	17.80	13.60	2,590,920
9/3/2019	-0.95 / -5.09%	18.65	18.65	17.70	17.70	18.14	13.41	2,736,830
8/30/2019	+0.10 / +0.54%	18.60	18.95	18.45	18.65	18.68	14.13	3,141,470

<<Previous 30 days Next 30 days>>

PVD News

20/11	PVD: BOD resolution dated November 18, 2024
12/11	PVD: BOD resolution dated November 11, 2024
11/11	PVD: Report on the day nolonger being major shareholders
22/10	PVD: Approval for subcontract amendment
09/10	PVD: Transaction with related party