|
|
Closing price on 10/21/2016
|
|
| Open |
26.55 |
| High |
26.65 |
| Low |
26.30 |
| Volume |
1,232,130 |
| Split-adjusted Price |
16.53 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2016
|
-0.35 / -1.31%
|
26.55
|
26.65
|
26.30
|
26.40
|
26.45
|
16.53
|
1,232,130
|
|
|
10/20/2016
|
-0.15 / -0.56%
|
27.20
|
27.35
|
26.70
|
26.75
|
26.97
|
16.75
|
1,186,170
|
|
|
10/19/2016
|
-0.05 / -0.19%
|
27.40
|
27.40
|
26.85
|
26.90
|
27.04
|
16.84
|
581,830
|
|
|
10/18/2016
|
+0.15 / +0.56%
|
26.95
|
27.15
|
26.70
|
26.95
|
26.86
|
16.87
|
919,520
|
|
|
10/17/2016
|
-0.60 / -2.19%
|
27.20
|
27.30
|
26.70
|
26.80
|
26.92
|
16.78
|
1,614,960
|
|
|
10/14/2016
|
-0.10 / -0.36%
|
27.60
|
28.00
|
27.30
|
27.40
|
27.59
|
17.16
|
1,585,390
|
|
|
10/13/2016
|
-0.40 / -1.43%
|
27.40
|
27.55
|
27.20
|
27.50
|
27.38
|
17.22
|
1,396,530
|
|
|
10/12/2016
|
-0.20 / -0.71%
|
27.80
|
28.15
|
27.60
|
27.90
|
27.83
|
17.47
|
949,480
|
|
|
10/11/2016
|
+0.90 / +3.31%
|
28.00
|
28.30
|
27.55
|
28.10
|
27.92
|
17.59
|
2,781,990
|
|
|
10/10/2016
|
-0.85 / -3.03%
|
27.40
|
27.70
|
27.10
|
27.20
|
27.38
|
17.03
|
1,760,120
|
|
|
10/7/2016
|
+0.85 / +3.13%
|
27.60
|
28.20
|
27.50
|
28.05
|
27.81
|
17.56
|
3,788,430
|
|
|
10/6/2016
|
+1.00 / +3.82%
|
26.40
|
27.30
|
26.40
|
27.20
|
26.86
|
17.03
|
3,649,930
|
|
|
10/5/2016
|
+0.10 / +0.38%
|
26.60
|
26.70
|
26.10
|
26.20
|
26.33
|
16.40
|
1,315,200
|
|
|
10/4/2016
|
-0.60 / -2.25%
|
27.00
|
27.00
|
26.10
|
26.10
|
26.55
|
16.34
|
1,964,650
|
|
|
10/3/2016
|
+0.10 / +0.38%
|
26.70
|
27.00
|
26.60
|
26.70
|
26.68
|
16.72
|
1,244,700
|
|
|
9/30/2016
|
-0.55 / -2.03%
|
27.20
|
27.30
|
26.55
|
26.60
|
26.94
|
16.65
|
3,442,970
|
|
|
9/29/2016
|
+1.75 / +6.89%
|
27.15
|
27.15
|
26.90
|
27.15
|
27.14
|
17.00
|
6,065,090
|
|
|
9/28/2016
|
-0.30 / -1.17%
|
25.70
|
25.70
|
25.25
|
25.40
|
25.39
|
15.90
|
1,213,670
|
|
|
9/27/2016
|
+0.70 / +2.80%
|
25.30
|
25.70
|
25.20
|
25.70
|
25.51
|
16.09
|
1,071,330
|
|
|
9/26/2016
|
-0.60 / -2.34%
|
25.60
|
25.60
|
24.95
|
25.00
|
25.17
|
15.65
|
2,261,570
|
|
|
9/23/2016
|
-0.30 / -1.16%
|
26.00
|
26.20
|
25.60
|
25.60
|
25.86
|
16.03
|
1,147,900
|
|
|
9/22/2016
|
-0.10 / -0.38%
|
26.60
|
26.60
|
25.90
|
25.90
|
26.29
|
16.22
|
1,676,080
|
|
|
9/21/2016
|
+0.65 / +2.56%
|
25.35
|
26.15
|
25.35
|
26.00
|
25.83
|
16.28
|
1,460,170
|
|
|
9/20/2016
|
-0.25 / -0.98%
|
25.30
|
25.60
|
25.25
|
25.35
|
25.36
|
15.87
|
772,070
|
|
|
9/19/2016
|
+0.40 / +1.59%
|
25.50
|
25.85
|
25.40
|
25.60
|
25.61
|
16.03
|
519,750
|
|
|
9/16/2016
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.00
|
25.20
|
25.20
|
15.78
|
3,387,160
|
|
|
9/15/2016
|
-0.20 / -0.79%
|
25.35
|
25.50
|
25.10
|
25.20
|
25.24
|
15.78
|
987,950
|
|
|
9/14/2016
|
-0.15 / -0.59%
|
25.45
|
25.70
|
25.30
|
25.40
|
25.42
|
15.90
|
965,970
|
|
|
9/13/2016
|
-0.25 / -0.97%
|
25.75
|
25.90
|
25.55
|
25.55
|
25.70
|
16.00
|
2,063,440
|
|
|
9/12/2016
|
-1.00 / -3.73%
|
26.20
|
26.40
|
25.60
|
25.80
|
25.96
|
16.15
|
1,790,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|