|
|
Closing price on 10/9/2008
|
|
| Open |
78.00 |
| High |
85.00 |
| Low |
78.00 |
| Volume |
163,370 |
| Split-adjusted Price |
22.59 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2008
|
+1.00 / +1.23%
|
78.00
|
85.00
|
78.00
|
82.00
|
82.00
|
22.59
|
163,370
|
|
|
10/8/2008
|
-2.50 / -2.99%
|
80.00
|
81.50
|
80.00
|
81.00
|
81.00
|
22.32
|
344,900
|
|
|
10/7/2008
|
-4.00 / -4.57%
|
83.50
|
84.00
|
83.50
|
83.50
|
83.50
|
23.01
|
351,210
|
|
|
10/6/2008
|
-4.50 / -4.89%
|
88.00
|
89.00
|
87.50
|
87.50
|
87.50
|
24.11
|
418,070
|
|
|
10/3/2008
|
-1.00 / -1.08%
|
90.00
|
93.50
|
90.00
|
92.00
|
92.00
|
25.35
|
155,390
|
|
|
10/2/2008
|
-4.00 / -4.12%
|
97.00
|
99.00
|
93.00
|
93.00
|
93.00
|
25.62
|
525,920
|
|
|
10/1/2008
|
-1.00 / -1.02%
|
99.00
|
100.00
|
93.50
|
97.00
|
97.00
|
26.73
|
299,110
|
|
|
9/30/2008
|
-5.00 / -4.85%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
27.00
|
3,630
|
|
|
9/29/2008
|
+4.00 / +4.04%
|
103.00
|
103.00
|
99.00
|
103.00
|
103.00
|
28.38
|
562,510
|
|
|
9/26/2008
|
+4.50 / +4.76%
|
99.00
|
99.00
|
96.00
|
99.00
|
99.00
|
27.28
|
511,250
|
|
|
9/25/2008
|
+4.50 / +5.00%
|
92.00
|
94.50
|
91.00
|
94.50
|
94.50
|
26.04
|
422,360
|
|
|
9/24/2008
|
+0.50 / +0.56%
|
93.50
|
93.50
|
89.00
|
90.00
|
90.00
|
24.80
|
317,160
|
|
|
9/23/2008
|
+4.00 / +4.68%
|
87.50
|
89.50
|
85.50
|
89.50
|
89.50
|
24.66
|
650,200
|
|
|
9/22/2008
|
+4.00 / +4.91%
|
85.50
|
85.50
|
85.50
|
85.50
|
85.50
|
23.56
|
290,500
|
|
|
9/19/2008
|
+3.50 / +4.49%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
22.46
|
329,520
|
|
|
9/18/2008
|
-4.00 / -4.88%
|
78.00
|
79.00
|
78.00
|
78.00
|
78.00
|
21.49
|
424,890
|
|
|
9/17/2008
|
-4.00 / -4.65%
|
82.00
|
83.00
|
82.00
|
82.00
|
82.00
|
22.59
|
413,830
|
|
|
9/16/2008
|
-4.50 / -4.97%
|
88.00
|
88.50
|
86.00
|
86.00
|
86.00
|
23.70
|
230,920
|
|
|
9/15/2008
|
-1.50 / -1.63%
|
90.00
|
96.50
|
90.00
|
90.50
|
90.50
|
24.94
|
270,360
|
|
|
9/12/2008
|
-4.50 / -4.66%
|
92.00
|
92.50
|
92.00
|
92.00
|
92.00
|
25.35
|
367,060
|
|
|
9/11/2008
|
-3.00 / -3.02%
|
97.00
|
99.50
|
96.00
|
96.50
|
96.50
|
26.59
|
133,010
|
|
|
9/10/2008
|
+1.50 / +1.53%
|
101.00
|
101.00
|
94.50
|
99.50
|
99.50
|
27.42
|
134,530
|
|
|
9/9/2008
|
-5.00 / -4.85%
|
100.00
|
103.00
|
98.00
|
98.00
|
98.00
|
27.00
|
218,630
|
|
|
9/8/2008
|
-5.00 / -4.63%
|
103.00
|
104.00
|
103.00
|
103.00
|
103.00
|
28.38
|
154,300
|
|
|
9/5/2008
|
-5.00 / -4.42%
|
108.00
|
113.00
|
108.00
|
108.00
|
108.00
|
29.76
|
89,010
|
|
|
9/4/2008
|
0.00 / 0.00%
|
109.00
|
113.00
|
108.00
|
113.00
|
113.00
|
31.14
|
198,310
|
|
|
9/3/2008
|
0.00 / 0.00%
|
110.00
|
117.00
|
110.00
|
113.00
|
113.00
|
31.14
|
587,530
|
|
|
8/29/2008
|
-5.00 / -4.24%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
31.14
|
104,900
|
|
|
8/28/2008
|
-6.00 / -4.84%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
32.51
|
139,800
|
|
|
8/27/2008
|
-6.00 / -4.62%
|
124.00
|
130.00
|
124.00
|
124.00
|
124.00
|
34.17
|
316,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|