|
|
Closing price on 10/19/2017
|
|
| Open |
14.90 |
| High |
15.25 |
| Low |
14.70 |
| Volume |
2,649,790 |
| Split-adjusted Price |
10.40 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
+0.30 / +2.03%
|
14.90
|
15.25
|
14.70
|
15.10
|
14.97
|
10.40
|
2,649,790
|
|
|
10/18/2017
|
+0.20 / +1.37%
|
14.70
|
15.10
|
14.60
|
14.80
|
14.82
|
10.19
|
3,122,150
|
|
|
10/17/2017
|
-0.10 / -0.68%
|
14.75
|
14.75
|
14.55
|
14.60
|
14.64
|
10.06
|
1,723,340
|
|
|
10/16/2017
|
+0.30 / +2.08%
|
14.60
|
14.85
|
14.60
|
14.70
|
14.69
|
10.12
|
3,406,680
|
|
|
10/13/2017
|
+0.30 / +2.13%
|
14.05
|
14.40
|
14.00
|
14.40
|
14.22
|
9.92
|
1,703,950
|
|
|
10/12/2017
|
-0.15 / -1.05%
|
14.25
|
14.35
|
14.10
|
14.10
|
14.22
|
9.71
|
1,686,950
|
|
|
10/11/2017
|
+0.35 / +2.52%
|
14.10
|
14.30
|
14.00
|
14.25
|
14.18
|
9.81
|
2,454,170
|
|
|
10/10/2017
|
+0.05 / +0.36%
|
13.90
|
14.05
|
13.80
|
13.90
|
13.92
|
9.57
|
1,369,050
|
|
|
10/9/2017
|
-0.15 / -1.07%
|
13.80
|
13.90
|
13.75
|
13.85
|
13.80
|
9.54
|
1,715,100
|
|
|
10/6/2017
|
+0.05 / +0.36%
|
14.10
|
14.25
|
13.95
|
14.00
|
14.10
|
9.64
|
1,779,020
|
|
|
10/5/2017
|
0.00 / 0.00%
|
13.85
|
14.00
|
13.70
|
13.95
|
13.85
|
9.61
|
1,871,700
|
|
|
10/4/2017
|
+0.05 / +0.36%
|
13.80
|
14.00
|
13.75
|
13.95
|
13.90
|
9.61
|
1,143,930
|
|
|
10/3/2017
|
-0.35 / -2.46%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.91
|
9.57
|
2,804,240
|
|
|
10/2/2017
|
+0.10 / +0.71%
|
14.20
|
14.45
|
14.10
|
14.25
|
14.31
|
9.81
|
2,450,520
|
|
|
9/29/2017
|
-0.45 / -3.08%
|
14.50
|
14.65
|
14.15
|
14.15
|
14.36
|
9.75
|
2,071,960
|
|
|
9/28/2017
|
+0.10 / +0.69%
|
14.45
|
14.85
|
14.40
|
14.60
|
14.65
|
10.06
|
4,164,320
|
|
|
9/27/2017
|
-0.30 / -2.03%
|
14.80
|
15.15
|
14.50
|
14.50
|
14.80
|
9.99
|
4,422,240
|
|
|
9/26/2017
|
+0.95 / +6.86%
|
14.25
|
14.80
|
14.25
|
14.80
|
14.68
|
10.19
|
7,464,130
|
|
|
9/25/2017
|
+0.15 / +1.09%
|
13.75
|
14.00
|
13.70
|
13.85
|
13.83
|
9.54
|
1,311,340
|
|
|
9/22/2017
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.79
|
9.44
|
1,865,470
|
|
|
9/21/2017
|
0.00 / 0.00%
|
14.10
|
14.25
|
13.90
|
13.90
|
14.04
|
9.57
|
2,526,203
|
|
|
9/20/2017
|
-0.15 / -1.07%
|
14.20
|
14.20
|
13.85
|
13.90
|
13.97
|
9.57
|
2,107,903
|
|
|
9/19/2017
|
+0.10 / +0.72%
|
14.05
|
14.30
|
14.00
|
14.05
|
14.17
|
9.68
|
4,668,893
|
|
|
9/18/2017
|
+0.40 / +2.95%
|
13.70
|
14.20
|
13.70
|
13.95
|
13.97
|
9.61
|
5,378,860
|
|
|
9/15/2017
|
-0.15 / -1.09%
|
13.65
|
13.80
|
13.50
|
13.55
|
13.60
|
9.33
|
1,569,300
|
|
|
9/14/2017
|
+0.05 / +0.37%
|
13.75
|
13.90
|
13.55
|
13.70
|
13.72
|
9.44
|
2,001,820
|
|
|
9/13/2017
|
+0.30 / +2.25%
|
13.40
|
13.70
|
13.30
|
13.65
|
13.42
|
9.40
|
2,632,310
|
|
|
9/12/2017
|
-0.05 / -0.37%
|
13.40
|
13.50
|
13.25
|
13.35
|
13.34
|
9.19
|
2,793,610
|
|
|
9/11/2017
|
-0.20 / -1.47%
|
13.50
|
13.65
|
13.40
|
13.40
|
13.51
|
9.23
|
1,573,950
|
|
|
9/8/2017
|
-0.20 / -1.45%
|
13.80
|
13.85
|
13.60
|
13.60
|
13.71
|
9.37
|
1,695,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|