|
Closing price on 10/8/2021
|
|
Open |
23.95 |
High |
24.25 |
Low |
23.60 |
Volume |
8,340,300 |
Split-adjusted Price |
17.88 |
|
|
PVD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/8/2021
|
-0.15 / -0.63%
|
23.95
|
24.25
|
23.60
|
23.60
|
23.89
|
17.88
|
8,340,300
|
|
10/7/2021
|
-0.30 / -1.25%
|
23.80
|
24.10
|
23.60
|
23.75
|
23.80
|
17.99
|
9,568,600
|
|
10/6/2021
|
+0.05 / +0.21%
|
24.35
|
24.50
|
23.80
|
24.05
|
24.21
|
18.22
|
7,818,600
|
|
10/5/2021
|
+1.00 / +4.35%
|
23.60
|
24.15
|
23.05
|
24.00
|
23.46
|
18.18
|
10,636,400
|
|
10/4/2021
|
-0.60 / -2.54%
|
23.90
|
24.25
|
23.00
|
23.00
|
23.73
|
17.42
|
15,013,400
|
|
10/1/2021
|
+0.80 / +3.51%
|
22.80
|
24.00
|
22.50
|
23.60
|
23.36
|
17.88
|
13,337,384
|
|
9/30/2021
|
+0.60 / +2.70%
|
22.25
|
23.15
|
22.15
|
22.80
|
22.60
|
17.27
|
10,232,700
|
|
9/29/2021
|
-0.05 / -0.22%
|
22.50
|
23.10
|
21.70
|
22.20
|
22.56
|
16.82
|
10,894,300
|
|
9/28/2021
|
+1.45 / +6.97%
|
21.15
|
22.25
|
20.90
|
22.25
|
21.74
|
16.86
|
9,081,800
|
|
9/27/2021
|
-0.50 / -2.35%
|
21.80
|
22.20
|
20.80
|
20.80
|
21.54
|
15.76
|
9,126,400
|
|
9/24/2021
|
-0.45 / -2.07%
|
22.00
|
22.25
|
21.00
|
21.30
|
21.63
|
16.14
|
9,574,600
|
|
9/23/2021
|
-0.05 / -0.23%
|
21.90
|
22.50
|
21.60
|
21.75
|
21.88
|
16.48
|
9,107,300
|
|
9/22/2021
|
+0.10 / +0.46%
|
21.95
|
22.30
|
21.80
|
21.80
|
21.98
|
16.52
|
7,734,500
|
|
9/21/2021
|
+1.30 / +6.37%
|
20.00
|
21.70
|
20.00
|
21.70
|
20.89
|
16.44
|
15,456,000
|
|
9/20/2021
|
+0.05 / +0.25%
|
20.35
|
21.20
|
20.35
|
20.40
|
20.78
|
15.45
|
15,774,000
|
|
9/17/2021
|
+0.40 / +2.01%
|
20.10
|
20.80
|
19.95
|
20.35
|
20.49
|
15.42
|
9,393,800
|
|
9/16/2021
|
+0.40 / +2.05%
|
20.20
|
20.50
|
19.90
|
19.95
|
20.17
|
15.11
|
10,116,400
|
|
9/15/2021
|
+1.25 / +6.83%
|
18.35
|
19.55
|
18.35
|
19.55
|
19.15
|
14.81
|
10,251,300
|
|
9/14/2021
|
-0.05 / -0.27%
|
18.75
|
18.75
|
18.30
|
18.30
|
18.46
|
13.86
|
2,874,400
|
|
9/13/2021
|
+0.15 / +0.82%
|
18.50
|
18.80
|
18.35
|
18.35
|
18.61
|
13.90
|
4,797,800
|
|
9/10/2021
|
-0.10 / -0.55%
|
18.40
|
18.50
|
18.10
|
18.20
|
18.27
|
13.79
|
3,537,900
|
|
9/9/2021
|
-0.05 / -0.27%
|
18.25
|
18.60
|
18.10
|
18.30
|
18.32
|
13.86
|
3,297,300
|
|
9/8/2021
|
-0.15 / -0.81%
|
18.40
|
18.65
|
18.15
|
18.35
|
18.38
|
13.90
|
4,196,600
|
|
9/7/2021
|
-0.75 / -3.90%
|
19.25
|
19.25
|
18.50
|
18.50
|
18.81
|
14.02
|
5,567,700
|
|
9/6/2021
|
+0.05 / +0.26%
|
18.90
|
19.75
|
18.65
|
19.25
|
19.06
|
14.58
|
12,083,400
|
|
9/1/2021
|
-0.25 / -1.29%
|
19.30
|
19.60
|
19.10
|
19.20
|
19.34
|
14.55
|
5,135,400
|
|
8/31/2021
|
+0.65 / +3.46%
|
19.20
|
19.80
|
18.85
|
19.45
|
19.32
|
14.73
|
8,979,600
|
|
8/30/2021
|
+0.55 / +3.01%
|
18.70
|
18.80
|
18.55
|
18.80
|
18.69
|
14.24
|
4,119,400
|
|
8/27/2021
|
+0.45 / +2.53%
|
17.55
|
18.30
|
17.55
|
18.25
|
17.95
|
13.83
|
3,672,000
|
|
8/26/2021
|
-0.20 / -1.11%
|
18.05
|
18.30
|
17.60
|
17.80
|
18.00
|
13.48
|
2,543,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|