|
|
Closing price on 10/19/2020
|
|
| Open |
11.60 |
| High |
11.65 |
| Low |
11.40 |
| Volume |
4,658,100 |
| Split-adjusted Price |
8.64 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2020
|
-0.15 / -1.30%
|
11.60
|
11.65
|
11.40
|
11.40
|
11.50
|
8.64
|
4,658,100
|
|
|
10/16/2020
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.55
|
11.58
|
8.75
|
4,508,880
|
|
|
10/15/2020
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.45
|
11.55
|
11.56
|
8.75
|
5,278,240
|
|
|
10/14/2020
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.50
|
11.50
|
11.56
|
8.71
|
5,311,850
|
|
|
10/13/2020
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.55
|
11.55
|
11.62
|
8.75
|
4,472,690
|
|
|
10/12/2020
|
-0.45 / -3.72%
|
12.10
|
12.15
|
11.60
|
11.65
|
11.90
|
8.83
|
11,312,100
|
|
|
10/9/2020
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.21
|
9.17
|
3,826,640
|
|
|
10/8/2020
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.90
|
12.10
|
12.05
|
9.17
|
9,054,770
|
|
|
10/7/2020
|
-0.25 / -2.04%
|
12.10
|
12.25
|
12.00
|
12.00
|
12.13
|
9.09
|
9,045,000
|
|
|
10/6/2020
|
-0.05 / -0.41%
|
12.45
|
12.55
|
12.10
|
12.25
|
12.30
|
9.28
|
7,132,070
|
|
|
10/5/2020
|
+0.75 / +6.49%
|
11.65
|
12.30
|
11.60
|
12.30
|
11.99
|
9.32
|
15,769,190
|
|
|
10/2/2020
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.25
|
11.55
|
11.52
|
8.75
|
11,211,910
|
|
|
10/1/2020
|
+0.10 / +0.87%
|
11.65
|
11.75
|
11.55
|
11.65
|
11.63
|
8.83
|
4,809,220
|
|
|
9/30/2020
|
+0.05 / +0.43%
|
11.50
|
11.55
|
11.35
|
11.55
|
11.46
|
8.75
|
5,452,370
|
|
|
9/29/2020
|
-0.25 / -2.13%
|
11.85
|
12.05
|
11.50
|
11.50
|
11.86
|
8.71
|
9,663,240
|
|
|
9/28/2020
|
+0.15 / +1.29%
|
11.80
|
11.85
|
11.60
|
11.75
|
11.73
|
8.90
|
6,966,880
|
|
|
9/25/2020
|
+0.20 / +1.75%
|
11.45
|
11.75
|
11.35
|
11.60
|
11.56
|
8.79
|
10,216,640
|
|
|
9/24/2020
|
-0.10 / -0.87%
|
11.45
|
11.55
|
11.40
|
11.40
|
11.47
|
8.64
|
4,949,450
|
|
|
9/23/2020
|
+0.05 / +0.44%
|
11.55
|
11.75
|
11.50
|
11.50
|
11.61
|
8.71
|
7,910,200
|
|
|
9/22/2020
|
+0.20 / +1.78%
|
11.20
|
11.55
|
11.15
|
11.45
|
11.39
|
8.67
|
8,792,870
|
|
|
9/21/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.25
|
11.25
|
11.39
|
8.52
|
6,476,790
|
|
|
9/18/2020
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.20
|
11.25
|
11.27
|
8.52
|
2,512,120
|
|
|
9/17/2020
|
-0.15 / -1.32%
|
11.45
|
11.45
|
11.15
|
11.20
|
11.30
|
8.48
|
5,153,810
|
|
|
9/16/2020
|
+0.25 / +2.25%
|
11.20
|
11.50
|
11.15
|
11.35
|
11.35
|
8.60
|
9,262,100
|
|
|
9/15/2020
|
-0.05 / -0.45%
|
11.15
|
11.25
|
11.00
|
11.10
|
11.13
|
8.41
|
4,413,630
|
|
|
9/14/2020
|
+0.25 / +2.29%
|
10.95
|
11.15
|
10.85
|
11.15
|
11.04
|
8.45
|
4,765,480
|
|
|
9/11/2020
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.75
|
10.90
|
10.84
|
8.26
|
2,119,750
|
|
|
9/10/2020
|
-0.05 / -0.46%
|
11.00
|
11.05
|
10.85
|
10.85
|
10.94
|
8.22
|
2,085,970
|
|
|
9/9/2020
|
-0.10 / -0.91%
|
10.75
|
10.90
|
10.70
|
10.90
|
10.78
|
8.26
|
4,924,570
|
|
|
9/8/2020
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.75
|
11.00
|
10.88
|
8.33
|
3,704,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|