|
|
Closing price on 11/28/2019
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.30 |
| Volume |
1,312,700 |
| Split-adjusted Price |
11.45 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2019
|
-0.05 / -0.32%
|
15.40
|
15.50
|
15.30
|
15.45
|
15.38
|
11.45
|
1,312,700
|
|
|
11/27/2019
|
0.00 / 0.00%
|
15.60
|
15.65
|
15.50
|
15.50
|
15.55
|
11.48
|
1,119,170
|
|
|
11/26/2019
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.45
|
15.50
|
15.52
|
11.48
|
1,762,440
|
|
|
11/25/2019
|
-0.15 / -0.96%
|
15.65
|
15.85
|
15.50
|
15.50
|
15.62
|
11.48
|
1,261,410
|
|
|
11/22/2019
|
-0.40 / -2.49%
|
16.05
|
16.25
|
15.30
|
15.65
|
15.80
|
11.59
|
3,311,770
|
|
|
11/21/2019
|
-0.10 / -0.62%
|
16.15
|
16.30
|
16.05
|
16.05
|
16.11
|
11.89
|
1,734,800
|
|
|
11/20/2019
|
-0.25 / -1.52%
|
16.35
|
16.40
|
16.15
|
16.15
|
16.24
|
11.96
|
1,419,060
|
|
|
11/19/2019
|
-0.05 / -0.30%
|
16.45
|
16.60
|
16.40
|
16.40
|
16.48
|
12.15
|
639,800
|
|
|
11/18/2019
|
+0.05 / +0.30%
|
16.70
|
16.75
|
16.40
|
16.45
|
16.55
|
12.19
|
1,226,660
|
|
|
11/15/2019
|
+0.10 / +0.61%
|
16.35
|
16.55
|
16.30
|
16.40
|
16.44
|
12.15
|
1,051,900
|
|
|
11/14/2019
|
+0.05 / +0.31%
|
16.50
|
16.50
|
16.25
|
16.30
|
16.34
|
12.08
|
1,845,550
|
|
|
11/13/2019
|
-0.35 / -2.11%
|
16.60
|
16.65
|
16.25
|
16.25
|
16.38
|
12.04
|
2,673,820
|
|
|
11/12/2019
|
+0.10 / +0.61%
|
16.50
|
16.65
|
16.45
|
16.60
|
16.52
|
12.30
|
879,900
|
|
|
11/11/2019
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.45
|
16.50
|
16.55
|
12.22
|
1,031,040
|
|
|
11/8/2019
|
-0.15 / -0.90%
|
16.95
|
16.95
|
16.60
|
16.60
|
16.75
|
12.30
|
1,675,560
|
|
|
11/7/2019
|
-0.05 / -0.30%
|
16.75
|
16.90
|
16.65
|
16.75
|
16.76
|
12.41
|
1,468,640
|
|
|
11/6/2019
|
-0.15 / -0.88%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.87
|
12.45
|
1,255,880
|
|
|
11/5/2019
|
+0.60 / +3.67%
|
16.50
|
17.05
|
16.35
|
16.95
|
16.81
|
12.56
|
3,888,050
|
|
|
11/4/2019
|
-0.05 / -0.30%
|
16.60
|
16.70
|
16.30
|
16.35
|
16.45
|
12.11
|
2,051,090
|
|
|
11/1/2019
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.35
|
12.15
|
1,557,510
|
|
|
10/31/2019
|
-0.15 / -0.91%
|
16.65
|
16.70
|
16.25
|
16.40
|
16.46
|
12.15
|
1,238,190
|
|
|
10/30/2019
|
+0.20 / +1.22%
|
16.35
|
16.70
|
16.15
|
16.55
|
16.51
|
12.26
|
2,056,620
|
|
|
10/29/2019
|
-0.05 / -0.30%
|
16.35
|
16.40
|
16.20
|
16.35
|
16.33
|
12.11
|
1,039,290
|
|
|
10/28/2019
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.43
|
12.15
|
1,098,380
|
|
|
10/25/2019
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.25
|
16.40
|
16.39
|
12.15
|
1,171,730
|
|
|
10/24/2019
|
+0.30 / +1.89%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.19
|
12.00
|
1,273,700
|
|
|
10/23/2019
|
-0.40 / -2.45%
|
16.30
|
16.35
|
15.90
|
15.90
|
16.01
|
11.78
|
2,550,530
|
|
|
10/22/2019
|
-0.05 / -0.31%
|
16.40
|
16.50
|
15.90
|
16.30
|
16.16
|
12.08
|
2,409,850
|
|
|
10/21/2019
|
-0.20 / -1.21%
|
16.65
|
16.65
|
16.35
|
16.35
|
16.43
|
12.11
|
1,266,700
|
|
|
10/18/2019
|
-0.10 / -0.60%
|
16.65
|
16.75
|
16.55
|
16.55
|
16.64
|
12.26
|
723,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|