|
|
Closing price on 12/14/2010
|
|
| Open |
52.00 |
| High |
52.50 |
| Low |
50.50 |
| Volume |
356,790 |
| Split-adjusted Price |
20.26 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2010
|
-0.50 / -0.95%
|
52.00
|
52.50
|
50.50
|
52.00
|
52.00
|
20.26
|
356,790
|
|
|
12/13/2010
|
+1.50 / +2.94%
|
51.50
|
53.00
|
51.00
|
52.50
|
52.50
|
20.46
|
577,870
|
|
|
12/10/2010
|
+1.00 / +2.00%
|
50.00
|
51.00
|
49.80
|
51.00
|
51.00
|
19.87
|
221,310
|
|
|
12/9/2010
|
+0.50 / +1.01%
|
50.00
|
50.00
|
49.00
|
50.00
|
50.00
|
19.48
|
85,040
|
|
|
12/8/2010
|
-0.50 / -1.00%
|
50.50
|
50.50
|
49.20
|
49.50
|
49.50
|
19.29
|
107,540
|
|
|
12/7/2010
|
-1.00 / -1.96%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
19.48
|
258,260
|
|
|
12/6/2010
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.00
|
51.00
|
51.00
|
19.87
|
432,520
|
|
|
12/3/2010
|
+0.50 / +0.99%
|
50.00
|
51.50
|
50.00
|
51.00
|
51.00
|
19.87
|
583,550
|
|
|
12/2/2010
|
0.00 / 0.00%
|
50.50
|
51.00
|
49.90
|
50.50
|
50.50
|
19.68
|
186,620
|
|
|
12/1/2010
|
+0.50 / +1.00%
|
50.00
|
50.50
|
49.50
|
50.50
|
50.50
|
19.68
|
309,750
|
|
|
11/30/2010
|
0.00 / 0.00%
|
50.50
|
51.50
|
49.90
|
50.00
|
50.00
|
19.48
|
357,070
|
|
|
11/29/2010
|
+0.80 / +1.63%
|
49.00
|
50.00
|
46.80
|
50.00
|
50.00
|
19.48
|
291,900
|
|
|
11/26/2010
|
0.00 / 0.00%
|
49.50
|
50.00
|
49.00
|
49.20
|
49.20
|
19.17
|
221,350
|
|
|
11/25/2010
|
-0.80 / -1.60%
|
50.00
|
50.50
|
49.20
|
49.20
|
49.20
|
19.17
|
260,710
|
|
|
11/24/2010
|
+0.70 / +1.42%
|
49.00
|
50.00
|
48.10
|
50.00
|
50.00
|
19.48
|
334,850
|
|
|
11/23/2010
|
+2.30 / +4.89%
|
48.30
|
49.30
|
47.10
|
49.30
|
49.30
|
19.21
|
347,370
|
|
|
11/22/2010
|
+0.70 / +1.51%
|
46.00
|
47.00
|
45.00
|
47.00
|
47.00
|
18.32
|
298,370
|
|
|
11/19/2010
|
0.00 / 0.00%
|
46.30
|
47.60
|
46.10
|
46.30
|
46.30
|
18.04
|
331,330
|
|
|
11/18/2010
|
0.00 / 0.00%
|
47.80
|
47.80
|
46.30
|
46.30
|
46.30
|
18.04
|
135,850
|
|
|
11/17/2010
|
-2.40 / -4.93%
|
48.10
|
48.80
|
46.30
|
46.30
|
46.30
|
18.04
|
328,440
|
|
|
11/16/2010
|
-1.30 / -2.60%
|
50.00
|
50.50
|
48.70
|
48.70
|
48.70
|
18.98
|
178,680
|
|
|
11/15/2010
|
-1.50 / -2.91%
|
51.00
|
51.50
|
50.00
|
50.00
|
50.00
|
19.48
|
325,020
|
|
|
11/12/2010
|
-0.50 / -0.96%
|
52.00
|
52.00
|
50.00
|
51.50
|
51.50
|
20.07
|
407,970
|
|
|
11/11/2010
|
+2.00 / +4.00%
|
50.00
|
52.50
|
49.80
|
52.00
|
52.00
|
20.26
|
530,500
|
|
|
11/10/2010
|
0.00 / 0.00%
|
50.00
|
50.50
|
49.00
|
50.00
|
50.00
|
19.48
|
199,440
|
|
|
11/9/2010
|
-1.50 / -2.91%
|
52.00
|
52.00
|
49.90
|
50.00
|
50.00
|
19.48
|
327,120
|
|
|
11/8/2010
|
+2.40 / +4.89%
|
49.10
|
51.50
|
49.00
|
51.50
|
51.50
|
20.07
|
589,170
|
|
|
11/5/2010
|
+2.30 / +4.91%
|
46.80
|
49.10
|
46.80
|
49.10
|
49.10
|
19.13
|
310,680
|
|
|
11/4/2010
|
+1.30 / +2.86%
|
45.50
|
46.80
|
45.20
|
46.80
|
46.80
|
18.24
|
295,370
|
|
|
11/3/2010
|
+0.40 / +0.89%
|
45.50
|
45.50
|
45.10
|
45.50
|
45.50
|
17.73
|
144,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:02 PM
|
|
|
|
|