|
|
Closing price on 10/15/2018
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
17.80 |
| Volume |
3,146,170 |
| Split-adjusted Price |
12.26 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2018
|
-0.45 / -2.47%
|
18.30
|
18.50
|
17.80
|
17.80
|
18.23
|
12.26
|
3,146,170
|
|
|
10/12/2018
|
+0.10 / +0.55%
|
18.00
|
18.70
|
17.25
|
18.25
|
18.07
|
12.57
|
5,878,190
|
|
|
10/11/2018
|
-1.35 / -6.92%
|
18.30
|
18.50
|
18.15
|
18.15
|
18.21
|
12.50
|
6,512,850
|
|
|
10/10/2018
|
-0.85 / -4.18%
|
20.40
|
20.40
|
19.40
|
19.50
|
19.79
|
13.43
|
3,728,390
|
|
|
10/9/2018
|
+0.85 / +4.36%
|
19.80
|
20.35
|
19.80
|
20.35
|
20.10
|
14.02
|
2,563,800
|
|
|
10/8/2018
|
-0.90 / -4.41%
|
19.55
|
20.10
|
19.10
|
19.50
|
19.54
|
13.43
|
6,662,480
|
|
|
10/5/2018
|
-1.50 / -6.85%
|
21.20
|
21.65
|
20.40
|
20.40
|
20.99
|
14.05
|
7,415,290
|
|
|
10/4/2018
|
+0.90 / +4.29%
|
22.00
|
22.20
|
21.65
|
21.90
|
21.86
|
15.08
|
4,051,500
|
|
|
10/3/2018
|
0.00 / 0.00%
|
20.95
|
21.50
|
20.55
|
21.00
|
20.92
|
14.46
|
5,188,810
|
|
|
10/2/2018
|
-0.70 / -3.23%
|
22.30
|
22.55
|
20.30
|
21.00
|
21.76
|
14.46
|
7,302,420
|
|
|
10/1/2018
|
+1.00 / +4.83%
|
21.25
|
22.10
|
20.90
|
21.70
|
21.61
|
14.94
|
3,935,950
|
|
|
9/28/2018
|
-0.20 / -0.96%
|
21.20
|
21.50
|
20.60
|
20.70
|
21.12
|
14.26
|
4,009,190
|
|
|
9/27/2018
|
+1.35 / +6.91%
|
19.70
|
20.90
|
19.60
|
20.90
|
20.30
|
14.39
|
6,004,390
|
|
|
9/26/2018
|
-0.35 / -1.76%
|
19.60
|
20.00
|
19.45
|
19.55
|
19.70
|
13.46
|
3,521,440
|
|
|
9/25/2018
|
+0.95 / +5.01%
|
19.45
|
20.10
|
19.15
|
19.90
|
19.63
|
13.71
|
4,815,210
|
|
|
9/24/2018
|
+1.15 / +6.46%
|
18.00
|
18.95
|
17.90
|
18.95
|
18.39
|
13.05
|
3,374,840
|
|
|
9/21/2018
|
-0.40 / -2.20%
|
18.20
|
18.45
|
17.50
|
17.80
|
18.02
|
12.26
|
4,492,080
|
|
|
9/20/2018
|
+0.70 / +4.00%
|
17.80
|
18.20
|
17.50
|
18.20
|
17.85
|
12.53
|
4,265,390
|
|
|
9/19/2018
|
-0.05 / -0.28%
|
17.80
|
18.25
|
17.10
|
17.50
|
17.72
|
12.05
|
5,872,110
|
|
|
9/18/2018
|
+0.30 / +1.74%
|
16.90
|
17.70
|
16.75
|
17.55
|
17.36
|
12.09
|
4,190,460
|
|
|
9/17/2018
|
+0.90 / +5.50%
|
16.50
|
17.30
|
16.50
|
17.25
|
16.92
|
11.88
|
4,842,430
|
|
|
9/14/2018
|
+0.20 / +1.24%
|
16.15
|
16.55
|
16.15
|
16.35
|
16.41
|
11.26
|
3,017,650
|
|
|
9/13/2018
|
+0.25 / +1.57%
|
16.10
|
16.70
|
16.00
|
16.15
|
16.45
|
11.12
|
4,994,360
|
|
|
9/12/2018
|
+0.70 / +4.61%
|
15.80
|
16.25
|
15.50
|
15.90
|
15.94
|
10.95
|
7,792,870
|
|
|
9/11/2018
|
+0.40 / +2.70%
|
14.70
|
15.30
|
14.70
|
15.20
|
15.08
|
10.47
|
2,351,500
|
|
|
9/10/2018
|
+0.10 / +0.68%
|
14.60
|
15.20
|
14.60
|
14.80
|
14.99
|
10.19
|
2,158,400
|
|
|
9/7/2018
|
+0.25 / +1.73%
|
14.45
|
14.85
|
14.45
|
14.70
|
14.59
|
10.12
|
1,975,390
|
|
|
9/6/2018
|
+0.05 / +0.35%
|
14.40
|
14.60
|
14.35
|
14.45
|
14.46
|
9.95
|
2,125,920
|
|
|
9/5/2018
|
-0.70 / -4.64%
|
14.80
|
15.10
|
14.20
|
14.40
|
14.66
|
9.92
|
3,061,570
|
|
|
9/4/2018
|
-0.35 / -2.27%
|
15.40
|
15.45
|
14.80
|
15.10
|
15.11
|
10.40
|
4,038,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|