|
|
Closing price on 11/25/2010
|
|
| Open |
50.00 |
| High |
50.50 |
| Low |
49.20 |
| Volume |
260,710 |
| Split-adjusted Price |
19.17 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2010
|
-0.80 / -1.60%
|
50.00
|
50.50
|
49.20
|
49.20
|
49.20
|
19.17
|
260,710
|
|
|
11/24/2010
|
+0.70 / +1.42%
|
49.00
|
50.00
|
48.10
|
50.00
|
50.00
|
19.48
|
334,850
|
|
|
11/23/2010
|
+2.30 / +4.89%
|
48.30
|
49.30
|
47.10
|
49.30
|
49.30
|
19.21
|
347,370
|
|
|
11/22/2010
|
+0.70 / +1.51%
|
46.00
|
47.00
|
45.00
|
47.00
|
47.00
|
18.32
|
298,370
|
|
|
11/19/2010
|
0.00 / 0.00%
|
46.30
|
47.60
|
46.10
|
46.30
|
46.30
|
18.04
|
331,330
|
|
|
11/18/2010
|
0.00 / 0.00%
|
47.80
|
47.80
|
46.30
|
46.30
|
46.30
|
18.04
|
135,850
|
|
|
11/17/2010
|
-2.40 / -4.93%
|
48.10
|
48.80
|
46.30
|
46.30
|
46.30
|
18.04
|
328,440
|
|
|
11/16/2010
|
-1.30 / -2.60%
|
50.00
|
50.50
|
48.70
|
48.70
|
48.70
|
18.98
|
178,680
|
|
|
11/15/2010
|
-1.50 / -2.91%
|
51.00
|
51.50
|
50.00
|
50.00
|
50.00
|
19.48
|
325,020
|
|
|
11/12/2010
|
-0.50 / -0.96%
|
52.00
|
52.00
|
50.00
|
51.50
|
51.50
|
20.07
|
407,970
|
|
|
11/11/2010
|
+2.00 / +4.00%
|
50.00
|
52.50
|
49.80
|
52.00
|
52.00
|
20.26
|
530,500
|
|
|
11/10/2010
|
0.00 / 0.00%
|
50.00
|
50.50
|
49.00
|
50.00
|
50.00
|
19.48
|
199,440
|
|
|
11/9/2010
|
-1.50 / -2.91%
|
52.00
|
52.00
|
49.90
|
50.00
|
50.00
|
19.48
|
327,120
|
|
|
11/8/2010
|
+2.40 / +4.89%
|
49.10
|
51.50
|
49.00
|
51.50
|
51.50
|
20.07
|
589,170
|
|
|
11/5/2010
|
+2.30 / +4.91%
|
46.80
|
49.10
|
46.80
|
49.10
|
49.10
|
19.13
|
310,680
|
|
|
11/4/2010
|
+1.30 / +2.86%
|
45.50
|
46.80
|
45.20
|
46.80
|
46.80
|
18.24
|
295,370
|
|
|
11/3/2010
|
+0.40 / +0.89%
|
45.50
|
45.50
|
45.10
|
45.50
|
45.50
|
17.73
|
144,440
|
|
|
11/2/2010
|
-0.70 / -1.53%
|
45.00
|
45.50
|
45.00
|
45.10
|
45.10
|
17.57
|
146,130
|
|
|
11/1/2010
|
+0.70 / +1.55%
|
44.30
|
45.80
|
44.30
|
45.80
|
45.80
|
17.85
|
83,890
|
|
|
10/29/2010
|
+0.10 / +0.22%
|
45.00
|
45.10
|
44.90
|
45.10
|
45.10
|
17.57
|
80,700
|
|
|
10/28/2010
|
0.00 / 0.00%
|
45.00
|
45.10
|
44.80
|
45.00
|
45.00
|
17.54
|
89,020
|
|
|
10/27/2010
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.50
|
45.00
|
45.00
|
17.54
|
162,290
|
|
|
10/26/2010
|
+0.10 / +0.22%
|
44.00
|
45.10
|
44.00
|
45.00
|
45.00
|
17.54
|
241,700
|
|
|
10/25/2010
|
+0.40 / +0.90%
|
44.50
|
44.90
|
43.90
|
44.90
|
44.90
|
17.50
|
160,880
|
|
|
10/22/2010
|
+0.50 / +1.14%
|
44.00
|
44.50
|
43.10
|
44.50
|
44.50
|
17.34
|
266,120
|
|
|
10/21/2010
|
+0.80 / +1.85%
|
42.60
|
44.00
|
42.60
|
44.00
|
44.00
|
17.15
|
164,720
|
|
|
10/20/2010
|
-0.70 / -1.59%
|
43.90
|
43.90
|
43.10
|
43.20
|
43.20
|
16.83
|
189,340
|
|
|
10/19/2010
|
0.00 / 0.00%
|
43.90
|
43.90
|
43.50
|
43.90
|
43.90
|
17.11
|
132,440
|
|
|
10/18/2010
|
+0.60 / +1.39%
|
43.30
|
44.20
|
43.30
|
43.90
|
43.90
|
17.11
|
152,440
|
|
|
10/15/2010
|
-0.10 / -0.23%
|
43.40
|
43.40
|
43.00
|
43.30
|
43.30
|
16.87
|
145,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:04 PM
|
|
|
|
|