|
|
Closing price on 10/4/2019
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
16.95 |
| Volume |
3,244,790 |
| Split-adjusted Price |
12.59 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2019
|
-0.50 / -2.86%
|
17.50
|
17.50
|
16.95
|
17.00
|
17.18
|
12.59
|
3,244,790
|
|
|
10/3/2019
|
+0.10 / +0.57%
|
17.10
|
17.60
|
17.05
|
17.50
|
17.37
|
12.96
|
2,152,370
|
|
|
10/2/2019
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.58
|
12.89
|
2,443,030
|
|
|
10/1/2019
|
-0.35 / -1.93%
|
18.30
|
18.35
|
17.70
|
17.80
|
17.94
|
13.19
|
4,430,930
|
|
|
9/30/2019
|
-0.05 / -0.27%
|
18.50
|
18.60
|
18.15
|
18.15
|
18.42
|
13.45
|
3,105,589
|
|
|
9/27/2019
|
+0.40 / +2.25%
|
17.80
|
18.20
|
17.80
|
18.20
|
18.04
|
13.48
|
1,906,710
|
|
|
9/26/2019
|
-0.20 / -1.11%
|
18.00
|
18.05
|
17.75
|
17.80
|
17.86
|
13.19
|
1,342,110
|
|
|
9/25/2019
|
+0.25 / +1.41%
|
17.75
|
18.10
|
17.60
|
18.00
|
17.82
|
13.34
|
1,116,430
|
|
|
9/24/2019
|
-0.35 / -1.93%
|
18.15
|
18.20
|
17.70
|
17.75
|
17.88
|
13.15
|
2,484,880
|
|
|
9/23/2019
|
-0.10 / -0.55%
|
18.30
|
18.40
|
18.10
|
18.10
|
18.22
|
13.41
|
1,786,760
|
|
|
9/20/2019
|
+0.10 / +0.55%
|
18.25
|
18.45
|
18.10
|
18.20
|
18.30
|
13.48
|
2,268,270
|
|
|
9/19/2019
|
-0.15 / -0.82%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.20
|
13.41
|
1,448,640
|
|
|
9/18/2019
|
-0.25 / -1.35%
|
18.30
|
18.45
|
18.25
|
18.25
|
18.33
|
13.52
|
1,671,500
|
|
|
9/17/2019
|
+0.45 / +2.49%
|
18.25
|
18.70
|
18.15
|
18.50
|
18.43
|
13.71
|
4,680,080
|
|
|
9/16/2019
|
+0.45 / +2.56%
|
18.40
|
18.40
|
18.05
|
18.05
|
18.23
|
13.37
|
3,864,860
|
|
|
9/13/2019
|
-0.10 / -0.56%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.66
|
13.04
|
1,471,910
|
|
|
9/12/2019
|
+0.45 / +2.61%
|
17.50
|
17.80
|
17.25
|
17.70
|
17.56
|
13.11
|
1,362,820
|
|
|
9/11/2019
|
+0.15 / +0.88%
|
17.10
|
17.35
|
17.05
|
17.25
|
17.23
|
12.78
|
1,309,470
|
|
|
9/10/2019
|
-0.70 / -3.93%
|
17.90
|
18.00
|
17.00
|
17.10
|
17.47
|
12.67
|
4,081,420
|
|
|
9/9/2019
|
-0.05 / -0.28%
|
17.85
|
18.25
|
17.75
|
17.80
|
17.96
|
13.19
|
2,986,290
|
|
|
9/6/2019
|
0.00 / 0.00%
|
17.85
|
18.00
|
17.75
|
17.85
|
17.85
|
13.22
|
591,240
|
|
|
9/5/2019
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.70
|
17.85
|
18.00
|
13.22
|
1,574,010
|
|
|
9/4/2019
|
+0.25 / +1.41%
|
17.60
|
18.20
|
17.40
|
17.95
|
17.80
|
13.30
|
2,590,920
|
|
|
9/3/2019
|
-0.95 / -5.09%
|
18.65
|
18.65
|
17.70
|
17.70
|
18.14
|
13.11
|
2,736,830
|
|
|
8/30/2019
|
+0.10 / +0.54%
|
18.60
|
18.95
|
18.45
|
18.65
|
18.68
|
13.82
|
3,141,470
|
|
|
8/29/2019
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.50
|
18.55
|
18.62
|
13.74
|
3,194,140
|
|
|
8/28/2019
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.35
|
18.50
|
18.56
|
13.71
|
3,853,180
|
|
|
8/27/2019
|
+0.45 / +2.51%
|
18.10
|
18.85
|
17.95
|
18.40
|
18.41
|
13.63
|
5,857,900
|
|
|
8/26/2019
|
-0.15 / -0.83%
|
17.70
|
17.95
|
17.60
|
17.95
|
17.77
|
13.30
|
4,244,090
|
|
|
8/23/2019
|
+0.20 / +1.12%
|
17.70
|
18.30
|
17.70
|
18.10
|
18.00
|
13.41
|
3,042,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|