|
|
Closing price on 11/4/2022
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.20 |
| Volume |
5,878,200 |
| Split-adjusted Price |
16.95 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/11/2022
|
-1.40 / -6.80%
|
20.55
|
20.80
|
19.20
|
19.20
|
19.73
|
19.20
|
12,562,000
|
|
|
10/10/2022
|
+0.60 / +3.00%
|
20.40
|
21.20
|
20.35
|
20.60
|
20.78
|
20.60
|
8,695,100
|
|
|
10/7/2022
|
+0.40 / +2.04%
|
19.00
|
20.60
|
18.50
|
20.00
|
19.38
|
20.00
|
15,266,800
|
|
|
10/6/2022
|
-0.40 / -2.00%
|
20.20
|
20.70
|
19.50
|
19.60
|
20.06
|
19.60
|
9,713,500
|
|
|
10/5/2022
|
+1.30 / +6.95%
|
19.30
|
20.00
|
19.25
|
20.00
|
19.76
|
20.00
|
9,745,700
|
|
|
10/4/2022
|
+0.25 / +1.36%
|
19.10
|
19.30
|
18.50
|
18.70
|
18.96
|
18.70
|
8,259,100
|
|
|
10/3/2022
|
-1.35 / -6.82%
|
19.65
|
19.80
|
18.45
|
18.45
|
18.94
|
18.45
|
6,263,300
|
|
|
9/30/2022
|
+1.00 / +5.32%
|
18.50
|
20.10
|
17.90
|
19.80
|
18.82
|
19.80
|
12,072,300
|
|
|
9/29/2022
|
-0.75 / -3.84%
|
20.25
|
20.30
|
18.75
|
18.80
|
19.58
|
18.80
|
5,671,100
|
|
|
9/28/2022
|
+0.25 / +1.30%
|
19.30
|
20.25
|
18.80
|
19.55
|
19.58
|
19.55
|
11,057,400
|
|
|
9/27/2022
|
-1.35 / -6.54%
|
20.70
|
21.05
|
19.25
|
19.30
|
20.04
|
19.30
|
10,684,100
|
|
|
9/26/2022
|
-1.55 / -6.98%
|
21.50
|
21.90
|
20.65
|
20.65
|
20.90
|
20.65
|
14,877,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|