Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2015	+0.80 / +2.46%	33.00	33.80	33.00	33.30	33.38	20.85	378,240
11/16/2015	-0.70 / -2.11%	33.00	33.00	32.50	32.50	32.61	20.35	673,700
11/13/2015	-0.60 / -1.78%	33.20	33.30	32.80	33.20	33.09	20.79	1,040,200
11/12/2015	-0.50 / -1.46%	34.20	34.30	33.60	33.80	33.90	21.16	1,276,260
11/11/2015	-0.40 / -1.15%	34.60	34.60	34.20	34.30	34.45	21.48	465,120
11/10/2015	-0.50 / -1.42%	35.00	35.20	34.70	34.70	34.84	21.73	485,780
11/9/2015	-0.50 / -1.40%	35.60	35.70	35.20	35.20	35.41	22.04	429,060
11/6/2015	-0.40 / -1.11%	35.90	36.30	35.60	35.70	35.83	22.35	508,830
11/5/2015	-0.20 / -0.55%	36.00	36.30	36.00	36.10	36.09	22.60	478,690
11/4/2015	+0.20 / +0.55%	36.80	36.80	36.20	36.30	36.49	22.73	673,690
11/3/2015	-0.10 / -0.28%	36.20	36.40	35.90	36.10	36.13	22.60	329,970
11/2/2015	-0.60 / -1.63%	36.80	36.80	36.20	36.20	36.40	22.66	332,370
10/30/2015	+0.80 / +2.22%	36.30	36.80	35.80	36.80	36.30	23.04	874,700
10/29/2015	+0.30 / +0.84%	35.70	36.70	35.70	36.00	36.17	22.54	842,570
10/28/2015	-0.30 / -0.83%	36.10	36.20	35.60	35.70	35.95	22.35	632,640
10/27/2015	-0.50 / -1.37%	36.10	36.40	36.00	36.00	36.10	22.54	562,020
10/26/2015	-0.40 / -1.08%	36.80	36.80	36.40	36.50	36.54	22.85	540,870
10/23/2015	+0.40 / +1.10%	36.50	37.20	36.50	36.90	36.94	23.10	725,750
10/22/2015	0.00 / 0.00%	36.40	36.80	36.40	36.50	36.62	22.85	352,560
10/21/2015	0.00 / 0.00%	36.30	36.90	36.20	36.50	36.63	22.85	784,930
10/20/2015	-0.60 / -1.62%	37.00	37.00	36.40	36.50	36.65	22.85	948,120
10/19/2015	0.00 / 0.00%	37.00	37.50	37.00	37.10	37.16	23.23	483,850
10/16/2015	-0.20 / -0.54%	37.80	37.80	37.10	37.10	37.38	23.23	753,430
10/15/2015	-0.10 / -0.27%	37.20	37.50	37.10	37.30	37.30	23.35	404,070
10/14/2015	-0.10 / -0.27%	37.10	38.00	36.90	37.40	37.31	23.42	1,361,740
10/13/2015	-0.90 / -2.34%	37.70	37.90	37.40	37.50	37.62	23.48	1,559,960
10/12/2015	+0.50 / +1.32%	37.90	38.60	37.60	38.40	38.20	24.04	1,280,150
10/9/2015	+0.60 / +1.61%	38.20	38.50	37.90	37.90	38.08	23.73	1,814,040
10/8/2015	-0.10 / -0.27%	37.40	37.50	36.90	37.30	37.28	23.35	1,204,820
10/7/2015	+1.40 / +3.89%	37.00	38.30	37.00	37.40	37.49	23.42	2,687,700

<<Previous 30 days Next 30 days>>

PVD News

20/11	PVD: BOD resolution dated November 18, 2024
12/11	PVD: BOD resolution dated November 11, 2024
11/11	PVD: Report on the day nolonger being major shareholders
22/10	PVD: Approval for subcontract amendment
09/10	PVD: Transaction with related party