Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2017	-0.55 / -3.70%	14.85	14.90	14.20	14.30	14.55	9.85	2,286,900
10/20/2017	-0.25 / -1.66%	15.15	15.15	14.80	14.85	15.01	10.23	3,053,080
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

<<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