|
|
Closing price on 11/22/2022
|
|
| Open |
13.45 |
| High |
14.25 |
| Low |
13.20 |
| Volume |
11,845,100 |
| Split-adjusted Price |
14.20 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
+0.85 / +6.37%
|
13.45
|
14.25
|
13.20
|
14.20
|
14.17
|
14.20
|
11,845,100
|
|
|
11/21/2022
|
+0.40 / +3.09%
|
13.00
|
13.45
|
12.70
|
13.35
|
13.17
|
13.35
|
4,859,700
|
|
|
11/18/2022
|
-0.95 / -6.83%
|
13.50
|
13.70
|
12.95
|
12.95
|
13.10
|
12.95
|
11,203,700
|
|
|
11/17/2022
|
+0.30 / +2.21%
|
13.60
|
14.05
|
13.10
|
13.90
|
13.64
|
13.90
|
5,680,900
|
|
|
11/16/2022
|
+0.85 / +6.67%
|
11.90
|
13.60
|
11.90
|
13.60
|
12.30
|
13.60
|
17,619,000
|
|
|
11/15/2022
|
-0.95 / -6.93%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
917,500
|
|
|
11/14/2022
|
-1.00 / -6.80%
|
13.85
|
14.50
|
13.70
|
13.70
|
13.74
|
13.70
|
5,872,700
|
|
|
11/11/2022
|
-1.10 / -6.96%
|
15.90
|
16.15
|
14.70
|
14.70
|
15.40
|
14.70
|
8,817,100
|
|
|
11/10/2022
|
-1.15 / -6.78%
|
16.70
|
16.90
|
15.80
|
15.80
|
16.01
|
15.80
|
5,728,000
|
|
|
11/9/2022
|
-0.05 / -0.29%
|
17.05
|
17.25
|
16.40
|
16.95
|
16.89
|
16.95
|
5,643,400
|
|
|
11/8/2022
|
+0.65 / +3.98%
|
16.20
|
17.10
|
16.20
|
17.00
|
16.77
|
17.00
|
4,527,900
|
|
|
11/7/2022
|
-0.60 / -3.54%
|
17.30
|
17.30
|
16.20
|
16.35
|
16.68
|
16.35
|
5,727,000
|
|
|
11/4/2022
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.20
|
16.95
|
16.75
|
16.95
|
5,878,200
|
|
|
11/3/2022
|
+0.05 / +0.29%
|
17.45
|
17.80
|
16.90
|
17.35
|
17.38
|
17.35
|
5,707,000
|
|
|
11/2/2022
|
+1.10 / +6.79%
|
16.70
|
17.30
|
16.30
|
17.30
|
16.87
|
17.30
|
6,227,000
|
|
|
11/1/2022
|
-1.00 / -5.81%
|
17.45
|
17.60
|
16.00
|
16.20
|
16.73
|
16.20
|
9,305,500
|
|
|
10/31/2022
|
-1.25 / -6.78%
|
17.80
|
18.25
|
17.20
|
17.20
|
17.33
|
17.20
|
15,515,600
|
|
|
10/28/2022
|
-0.40 / -2.12%
|
18.90
|
19.10
|
18.30
|
18.45
|
18.72
|
18.45
|
5,606,500
|
|
|
10/27/2022
|
+1.20 / +6.80%
|
17.90
|
18.85
|
17.55
|
18.85
|
18.10
|
18.85
|
10,049,600
|
|
|
10/26/2022
|
-1.30 / -6.86%
|
19.00
|
19.20
|
17.65
|
17.65
|
18.29
|
17.65
|
6,479,900
|
|
|
10/25/2022
|
+0.35 / +1.88%
|
18.80
|
19.80
|
17.45
|
18.95
|
18.82
|
18.95
|
8,605,400
|
|
|
10/24/2022
|
-1.35 / -6.77%
|
20.00
|
20.30
|
18.60
|
18.60
|
19.12
|
18.60
|
10,596,300
|
|
|
10/21/2022
|
-1.50 / -6.99%
|
21.50
|
22.20
|
19.95
|
19.95
|
20.74
|
19.95
|
23,900,900
|
|
|
10/20/2022
|
+0.05 / +0.23%
|
21.55
|
21.80
|
21.20
|
21.45
|
21.49
|
21.45
|
6,195,080
|
|
|
10/19/2022
|
+0.30 / +1.42%
|
21.20
|
22.00
|
20.90
|
21.40
|
21.55
|
21.40
|
8,740,200
|
|
|
10/18/2022
|
-0.40 / -1.86%
|
21.90
|
22.05
|
20.90
|
21.10
|
21.45
|
21.10
|
9,649,400
|
|
|
10/17/2022
|
+1.40 / +6.97%
|
19.85
|
21.50
|
19.55
|
21.50
|
20.73
|
21.50
|
13,489,800
|
|
|
10/14/2022
|
+0.50 / +2.55%
|
20.05
|
20.60
|
19.75
|
20.10
|
20.14
|
20.10
|
8,013,500
|
|
|
10/13/2022
|
-0.25 / -1.26%
|
19.80
|
20.00
|
19.20
|
19.60
|
19.56
|
19.60
|
5,055,900
|
|
|
10/12/2022
|
+0.65 / +3.39%
|
19.30
|
20.50
|
18.80
|
19.85
|
19.84
|
19.85
|
8,015,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|