|
|
Closing price on 11/14/2017
|
|
| Open |
17.85 |
| High |
18.10 |
| Low |
17.30 |
| Volume |
5,252,720 |
| Split-adjusted Price |
12.05 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2017
|
-0.30 / -1.69%
|
17.85
|
18.10
|
17.30
|
17.50
|
17.62
|
12.05
|
5,252,720
|
|
|
11/13/2017
|
+0.70 / +4.09%
|
17.10
|
17.90
|
16.90
|
17.80
|
17.32
|
12.26
|
4,553,140
|
|
|
11/10/2017
|
+0.30 / +1.79%
|
16.90
|
17.50
|
16.80
|
17.10
|
17.21
|
11.78
|
4,624,960
|
|
|
11/9/2017
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.64
|
11.57
|
3,924,550
|
|
|
11/8/2017
|
-0.10 / -0.59%
|
16.70
|
17.20
|
16.65
|
16.80
|
16.88
|
11.57
|
4,055,130
|
|
|
11/7/2017
|
+0.80 / +4.97%
|
16.40
|
17.15
|
16.35
|
16.90
|
16.75
|
11.64
|
8,737,810
|
|
|
11/6/2017
|
+0.10 / +0.63%
|
16.45
|
16.65
|
16.10
|
16.10
|
16.34
|
11.09
|
7,724,940
|
|
|
11/3/2017
|
+0.60 / +3.90%
|
15.55
|
16.00
|
15.35
|
16.00
|
15.77
|
11.02
|
5,829,110
|
|
|
11/2/2017
|
-0.25 / -1.60%
|
15.65
|
15.70
|
15.25
|
15.40
|
15.47
|
10.61
|
5,828,050
|
|
|
11/1/2017
|
+0.75 / +5.03%
|
15.10
|
15.90
|
15.00
|
15.65
|
15.54
|
10.78
|
8,892,410
|
|
|
10/31/2017
|
+0.05 / +0.34%
|
14.85
|
15.15
|
14.75
|
14.90
|
14.96
|
10.26
|
4,365,450
|
|
|
10/30/2017
|
+0.05 / +0.34%
|
15.30
|
15.30
|
14.80
|
14.85
|
15.10
|
10.23
|
4,081,400
|
|
|
10/27/2017
|
+0.35 / +2.42%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.70
|
10.19
|
1,841,620
|
|
|
10/26/2017
|
+0.10 / +0.70%
|
14.40
|
14.65
|
14.30
|
14.45
|
14.44
|
9.95
|
1,749,460
|
|
|
10/25/2017
|
+0.05 / +0.35%
|
14.65
|
14.70
|
14.30
|
14.35
|
14.50
|
9.88
|
1,491,820
|
|
|
10/24/2017
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.25
|
14.30
|
14.33
|
9.85
|
1,042,360
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|