|
|
Closing price on 12/10/2008
|
|
| Open |
67.50 |
| High |
67.50 |
| Low |
65.00 |
| Volume |
62,950 |
| Split-adjusted Price |
19.58 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2008
|
+0.50 / +0.75%
|
67.50
|
67.50
|
65.00
|
67.00
|
67.00
|
19.58
|
62,950
|
|
|
12/9/2008
|
+2.50 / +3.91%
|
62.50
|
66.50
|
62.50
|
66.50
|
66.50
|
19.44
|
178,820
|
|
|
12/8/2008
|
-2.00 / -3.03%
|
66.50
|
66.50
|
63.00
|
64.00
|
64.00
|
18.70
|
254,090
|
|
|
12/5/2008
|
-3.00 / -4.35%
|
67.00
|
67.00
|
66.00
|
66.00
|
66.00
|
19.29
|
120,900
|
|
|
12/4/2008
|
+2.00 / +2.99%
|
66.50
|
69.00
|
66.00
|
69.00
|
69.00
|
20.17
|
224,750
|
|
|
12/3/2008
|
-2.50 / -3.60%
|
68.00
|
68.00
|
66.50
|
67.00
|
67.00
|
19.58
|
37,840
|
|
|
12/2/2008
|
0.00 / 0.00%
|
68.00
|
69.50
|
67.50
|
69.50
|
69.50
|
19.58
|
195,750
|
|
|
12/1/2008
|
-3.00 / -4.14%
|
71.00
|
71.00
|
69.00
|
69.50
|
69.50
|
19.58
|
278,100
|
|
|
11/28/2008
|
+2.50 / +3.57%
|
73.00
|
73.00
|
71.00
|
72.50
|
72.50
|
20.43
|
249,600
|
|
|
11/27/2008
|
+3.00 / +4.48%
|
66.00
|
70.00
|
65.50
|
70.00
|
70.00
|
19.72
|
439,510
|
|
|
11/26/2008
|
0.00 / 0.00%
|
68.00
|
68.00
|
66.50
|
67.00
|
67.00
|
18.88
|
102,540
|
|
|
11/25/2008
|
+0.50 / +0.75%
|
69.00
|
69.00
|
66.50
|
67.00
|
67.00
|
18.88
|
191,100
|
|
|
11/24/2008
|
+1.50 / +2.31%
|
67.00
|
68.00
|
65.00
|
66.50
|
66.50
|
18.74
|
91,080
|
|
|
11/21/2008
|
-2.50 / -3.70%
|
67.50
|
68.00
|
65.00
|
65.00
|
65.00
|
18.31
|
325,540
|
|
|
11/20/2008
|
-1.00 / -1.46%
|
67.00
|
69.00
|
67.00
|
67.50
|
67.50
|
19.02
|
69,770
|
|
|
11/19/2008
|
-1.00 / -1.44%
|
71.00
|
71.00
|
67.50
|
68.50
|
68.50
|
19.30
|
163,260
|
|
|
11/18/2008
|
-2.00 / -2.80%
|
70.00
|
71.50
|
69.50
|
69.50
|
69.50
|
19.58
|
175,240
|
|
|
11/17/2008
|
-0.50 / -0.69%
|
71.00
|
71.50
|
71.00
|
71.50
|
71.50
|
20.15
|
38,410
|
|
|
11/14/2008
|
0.00 / 0.00%
|
75.50
|
75.50
|
72.00
|
72.00
|
72.00
|
20.29
|
203,000
|
|
|
11/13/2008
|
+1.00 / +1.41%
|
68.00
|
73.00
|
68.00
|
72.00
|
72.00
|
20.29
|
96,560
|
|
|
11/12/2008
|
-3.50 / -4.70%
|
72.00
|
72.00
|
71.00
|
71.00
|
71.00
|
20.00
|
303,890
|
|
|
11/11/2008
|
-3.50 / -4.49%
|
75.00
|
76.00
|
74.50
|
74.50
|
74.50
|
20.99
|
165,130
|
|
|
11/10/2008
|
-2.00 / -2.50%
|
80.00
|
80.00
|
77.00
|
78.00
|
78.00
|
21.98
|
156,040
|
|
|
11/7/2008
|
-4.00 / -4.76%
|
81.00
|
82.00
|
80.00
|
80.00
|
80.00
|
22.54
|
167,180
|
|
|
11/6/2008
|
-3.00 / -3.45%
|
83.50
|
89.00
|
83.00
|
84.00
|
84.00
|
23.67
|
154,030
|
|
|
11/5/2008
|
+4.00 / +4.82%
|
87.00
|
87.00
|
86.00
|
87.00
|
87.00
|
24.51
|
602,450
|
|
|
11/4/2008
|
+3.50 / +4.40%
|
79.50
|
83.00
|
78.00
|
83.00
|
83.00
|
23.39
|
376,770
|
|
|
11/3/2008
|
-0.50 / -0.63%
|
76.50
|
80.50
|
76.50
|
79.50
|
79.50
|
22.40
|
101,280
|
|
|
10/31/2008
|
+2.00 / +2.56%
|
78.50
|
80.00
|
78.50
|
80.00
|
80.00
|
22.54
|
93,030
|
|
|
10/30/2008
|
+3.50 / +4.70%
|
74.50
|
78.00
|
74.50
|
78.00
|
78.00
|
21.98
|
184,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|