Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/11/2014	-2.50 / -3.70%	64.50	67.00	63.00	65.00	65.00	34.43	1,086,010
12/10/2014	+2.50 / +3.85%	61.50	67.50	60.50	67.50	67.50	35.76	2,530,480
12/9/2014	-4.50 / -6.47%	66.00	66.50	65.00	65.00	65.00	34.43	1,795,040
12/8/2014	-5.00 / -6.71%	74.00	74.50	69.50	69.50	69.50	36.82	1,295,650
12/5/2014	-1.50 / -1.97%	76.00	76.00	74.00	74.50	74.50	39.46	1,321,680
12/4/2014	-0.50 / -0.65%	76.50	77.50	76.00	76.00	76.00	40.26	574,730
12/3/2014	+1.00 / +1.32%	76.00	76.50	75.50	76.50	76.50	40.52	714,950
12/2/2014	+1.50 / +2.03%	76.00	76.50	74.50	75.50	75.50	39.99	505,830
12/1/2014	-1.50 / -1.99%	75.00	76.50	74.00	74.00	74.00	39.20	1,992,010
11/28/2014	-5.00 / -6.21%	76.50	78.50	75.00	75.50	75.50	39.99	2,295,740
11/27/2014	-2.50 / -3.01%	81.50	83.00	79.00	80.50	80.50	42.64	1,253,050
11/26/2014	-3.00 / -3.49%	86.00	86.00	80.50	83.00	83.00	43.97	1,428,240
11/25/2014	+0.50 / +0.58%	86.00	87.50	86.00	86.00	86.00	45.56	1,952,489
11/24/2014	-1.50 / -1.72%	87.00	87.00	85.50	85.50	85.50	45.29	476,660
11/21/2014	-3.00 / -3.33%	90.00	90.00	86.50	87.00	87.00	46.09	587,540
11/20/2014	+1.50 / +1.69%	88.50	90.00	88.00	90.00	90.00	47.67	329,530
11/19/2014	-1.50 / -1.67%	90.00	90.00	88.00	88.50	88.50	46.88	357,780
11/18/2014	0.00 / 0.00%	90.00	91.50	89.00	90.00	90.00	47.67	368,470
11/17/2014	0.00 / 0.00%	91.00	92.50	90.00	90.00	90.00	47.67	517,000
11/14/2014	-1.00 / -1.10%	90.50	90.50	89.50	90.00	90.00	47.67	424,890
11/13/2014	-1.00 / -1.09%	92.00	92.50	91.00	91.00	91.00	48.20	613,750
11/12/2014	0.00 / 0.00%	92.50	92.50	91.50	92.00	92.00	48.73	326,560
11/11/2014	+0.50 / +0.55%	93.00	93.00	91.50	92.00	92.00	48.73	364,970
11/10/2014	-2.00 / -2.14%	93.50	94.00	91.50	91.50	91.50	48.47	445,200
11/7/2014	-0.50 / -0.53%	94.00	94.00	92.50	93.50	93.50	49.53	241,300
11/6/2014	0.00 / 0.00%	94.00	94.50	93.50	94.00	94.00	49.79	211,630
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

<<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