Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2014	-0.50 / -0.53%	94.00	95.00	92.00	94.00	94.00	49.79	628,080
11/4/2014	-1.50 / -1.56%	95.00	96.00	94.00	94.50	94.50	50.06	347,890
11/3/2014	+2.00 / +2.13%	94.50	96.50	94.50	96.00	96.00	50.85	379,870
10/31/2014	+1.50 / +1.62%	93.00	94.00	92.50	94.00	94.00	49.79	320,390
10/30/2014	0.00 / 0.00%	92.50	93.00	92.00	92.50	92.50	49.00	307,670
10/29/2014	+2.50 / +2.78%	91.50	92.50	91.50	92.50	92.50	49.00	451,020
10/28/2014	+1.50 / +1.69%	88.00	91.00	88.00	90.00	90.00	47.67	309,540
10/27/2014	-3.00 / -3.28%	91.50	91.50	88.50	88.50	88.50	46.88	1,352,510
10/24/2014	0.00 / 0.00%	90.00	92.00	90.00	91.50	91.50	48.47	174,000
10/23/2014	-2.50 / -2.66%	92.00	94.00	91.50	91.50	91.50	48.47	733,290
10/22/2014	+2.00 / +2.17%	92.50	94.00	92.50	94.00	94.00	49.79	771,150
10/21/2014	+3.50 / +3.95%	88.00	92.50	88.00	92.00	92.00	48.73	968,930
10/20/2014	+1.50 / +1.72%	88.00	89.00	86.50	88.50	88.50	46.88	750,410
10/17/2014	-2.00 / -2.25%	88.50	89.00	86.00	87.00	87.00	46.09	1,403,340
10/16/2014	-5.50 / -5.82%	94.00	94.00	88.50	89.00	89.00	47.14	1,393,300
10/15/2014	-1.50 / -1.56%	96.00	96.50	94.50	94.50	94.50	50.06	925,630
10/14/2014	-2.00 / -2.04%	98.00	98.50	96.00	96.00	96.00	50.85	697,510
10/13/2014	-3.00 / -2.97%	99.50	100.00	97.00	98.00	98.00	51.91	802,400
10/10/2014	-1.00 / -0.98%	101.00	103.00	100.00	101.00	101.00	53.50	223,810
10/9/2014	+3.00 / +3.03%	99.50	103.00	99.50	102.00	102.00	54.03	584,180
10/8/2014	-2.00 / -1.98%	100.00	101.00	99.00	99.00	99.00	52.44	499,130
10/7/2014	-1.00 / -0.98%	101.00	101.00	100.00	101.00	101.00	53.50	160,670
10/6/2014	+2.00 / +2.00%	100.00	102.00	100.00	102.00	102.00	54.03	299,740
10/3/2014	-2.00 / -1.96%	102.00	102.00	99.00	100.00	100.00	52.97	416,400
10/2/2014	+1.00 / +0.99%	103.00	103.00	100.00	102.00	102.00	54.03	950,620
10/1/2014	+4.00 / +4.12%	98.00	101.00	97.50	101.00	101.00	53.50	505,510
9/30/2014	+0.50 / +0.52%	96.00	97.50	96.00	97.00	97.00	51.38	253,880
9/29/2014	-1.00 / -1.03%	96.00	98.00	96.00	96.50	96.50	51.12	188,840
9/26/2014	-0.50 / -0.51%	98.00	99.00	97.00	97.50	97.50	51.65	292,100
9/25/2014	0.00 / 0.00%	98.00	98.50	95.00	98.00	98.00	51.91	863,200

<<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