|
|
Closing price on 11/16/2016
|
|
| Open |
22.00 |
| High |
22.35 |
| Low |
21.90 |
| Volume |
1,208,840 |
| Split-adjusted Price |
15.36 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2016
|
+0.70 / +3.24%
|
22.00
|
22.35
|
21.90
|
22.30
|
22.18
|
15.36
|
1,208,840
|
|
|
11/15/2016
|
+0.10 / +0.47%
|
21.50
|
21.85
|
21.50
|
21.60
|
21.70
|
14.88
|
476,710
|
|
|
11/14/2016
|
-0.25 / -1.15%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.47
|
14.81
|
1,195,420
|
|
|
11/11/2016
|
-0.35 / -1.58%
|
21.90
|
22.00
|
21.70
|
21.75
|
21.81
|
14.98
|
1,636,690
|
|
|
11/10/2016
|
+0.15 / +0.68%
|
22.40
|
22.65
|
22.10
|
22.10
|
22.29
|
15.22
|
1,605,090
|
|
|
11/9/2016
|
-0.50 / -2.23%
|
22.50
|
22.50
|
21.10
|
21.95
|
21.78
|
15.12
|
1,616,710
|
|
|
11/8/2016
|
-1.35 / -5.67%
|
22.60
|
22.70
|
22.35
|
22.45
|
22.46
|
15.46
|
1,317,100
|
|
|
11/7/2016
|
+0.25 / +1.06%
|
23.55
|
24.10
|
23.55
|
23.80
|
23.77
|
14.90
|
967,980
|
|
|
11/4/2016
|
-0.75 / -3.09%
|
24.00
|
24.00
|
23.55
|
23.55
|
23.80
|
14.74
|
646,720
|
|
|
11/3/2016
|
+0.50 / +2.10%
|
23.50
|
24.30
|
23.10
|
24.30
|
23.53
|
15.21
|
1,120,080
|
|
|
11/2/2016
|
-0.30 / -1.24%
|
23.70
|
23.95
|
23.25
|
23.80
|
23.73
|
14.90
|
825,160
|
|
|
11/1/2016
|
-0.15 / -0.62%
|
23.25
|
24.10
|
23.25
|
24.10
|
23.75
|
15.09
|
1,296,110
|
|
|
10/31/2016
|
-1.65 / -6.37%
|
25.50
|
25.65
|
24.10
|
24.25
|
24.80
|
15.18
|
3,427,480
|
|
|
10/28/2016
|
+0.10 / +0.39%
|
25.80
|
26.10
|
25.80
|
25.90
|
25.98
|
16.22
|
651,860
|
|
|
10/27/2016
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.70
|
25.80
|
25.84
|
16.15
|
549,490
|
|
|
10/26/2016
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.70
|
25.80
|
25.82
|
16.15
|
722,410
|
|
|
10/25/2016
|
+0.10 / +0.38%
|
26.10
|
26.30
|
25.80
|
26.10
|
26.03
|
16.34
|
933,560
|
|
|
10/24/2016
|
-0.40 / -1.52%
|
26.30
|
26.40
|
26.00
|
26.00
|
26.23
|
16.28
|
790,880
|
|
|
10/21/2016
|
-0.35 / -1.31%
|
26.55
|
26.65
|
26.30
|
26.40
|
26.45
|
16.53
|
1,232,130
|
|
|
10/20/2016
|
-0.15 / -0.56%
|
27.20
|
27.35
|
26.70
|
26.75
|
26.97
|
16.75
|
1,186,170
|
|
|
10/19/2016
|
-0.05 / -0.19%
|
27.40
|
27.40
|
26.85
|
26.90
|
27.04
|
16.84
|
581,830
|
|
|
10/18/2016
|
+0.15 / +0.56%
|
26.95
|
27.15
|
26.70
|
26.95
|
26.86
|
16.87
|
919,520
|
|
|
10/17/2016
|
-0.60 / -2.19%
|
27.20
|
27.30
|
26.70
|
26.80
|
26.92
|
16.78
|
1,614,960
|
|
|
10/14/2016
|
-0.10 / -0.36%
|
27.60
|
28.00
|
27.30
|
27.40
|
27.59
|
17.16
|
1,585,390
|
|
|
10/13/2016
|
-0.40 / -1.43%
|
27.40
|
27.55
|
27.20
|
27.50
|
27.38
|
17.22
|
1,396,530
|
|
|
10/12/2016
|
-0.20 / -0.71%
|
27.80
|
28.15
|
27.60
|
27.90
|
27.83
|
17.47
|
949,480
|
|
|
10/11/2016
|
+0.90 / +3.31%
|
28.00
|
28.30
|
27.55
|
28.10
|
27.92
|
17.59
|
2,781,990
|
|
|
10/10/2016
|
-0.85 / -3.03%
|
27.40
|
27.70
|
27.10
|
27.20
|
27.38
|
17.03
|
1,760,120
|
|
|
10/7/2016
|
+0.85 / +3.13%
|
27.60
|
28.20
|
27.50
|
28.05
|
27.81
|
17.56
|
3,788,430
|
|
|
10/6/2016
|
+1.00 / +3.82%
|
26.40
|
27.30
|
26.40
|
27.20
|
26.86
|
17.03
|
3,649,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|