|
|
Closing price on 12/21/2009
|
|
| Open |
59.00 |
| High |
59.00 |
| Low |
58.00 |
| Volume |
159,870 |
| Split-adjusted Price |
22.99 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2009
|
+2.50 / +4.42%
|
59.00
|
59.00
|
58.00
|
59.00
|
59.00
|
22.99
|
159,870
|
|
|
12/18/2009
|
-22.50 / -28.48%
|
60.50
|
62.00
|
56.50
|
56.50
|
56.50
|
22.02
|
774,350
|
|
|
12/17/2009
|
-0.50 / -0.63%
|
79.00
|
79.00
|
77.00
|
79.00
|
79.00
|
23.09
|
305,550
|
|
|
12/16/2009
|
-4.00 / -4.79%
|
80.00
|
81.00
|
79.50
|
79.50
|
79.50
|
23.24
|
422,840
|
|
|
12/15/2009
|
+0.50 / +0.60%
|
83.50
|
83.50
|
83.00
|
83.50
|
83.50
|
24.40
|
274,130
|
|
|
12/14/2009
|
+3.50 / +4.40%
|
79.50
|
83.00
|
79.50
|
83.00
|
83.00
|
24.26
|
95,020
|
|
|
12/11/2009
|
-0.50 / -0.63%
|
80.00
|
81.00
|
78.50
|
79.50
|
79.50
|
23.24
|
297,510
|
|
|
12/10/2009
|
-0.50 / -0.62%
|
82.00
|
82.00
|
80.00
|
80.00
|
80.00
|
23.38
|
274,350
|
|
|
12/9/2009
|
-3.50 / -4.17%
|
81.00
|
83.00
|
80.50
|
80.50
|
80.50
|
23.53
|
178,110
|
|
|
12/8/2009
|
-0.50 / -0.59%
|
83.50
|
84.50
|
82.00
|
84.00
|
84.00
|
24.55
|
210,720
|
|
|
12/7/2009
|
+0.50 / +0.60%
|
83.50
|
86.00
|
83.50
|
84.50
|
84.50
|
24.70
|
135,470
|
|
|
12/4/2009
|
0.00 / 0.00%
|
87.00
|
87.00
|
83.00
|
84.00
|
84.00
|
24.55
|
369,430
|
|
|
12/3/2009
|
-1.50 / -1.75%
|
83.50
|
86.50
|
83.50
|
84.00
|
84.00
|
24.55
|
315,400
|
|
|
12/2/2009
|
-3.50 / -3.93%
|
87.50
|
88.50
|
85.00
|
85.50
|
85.50
|
24.99
|
390,100
|
|
|
12/1/2009
|
+1.00 / +1.14%
|
88.00
|
90.50
|
88.00
|
89.00
|
89.00
|
26.01
|
263,520
|
|
|
11/30/2009
|
+4.00 / +4.76%
|
85.00
|
88.00
|
85.00
|
88.00
|
88.00
|
25.72
|
279,680
|
|
|
11/27/2009
|
+4.00 / +5.00%
|
79.00
|
84.00
|
77.00
|
84.00
|
84.00
|
24.55
|
275,290
|
|
|
11/26/2009
|
-3.50 / -4.19%
|
80.00
|
81.50
|
79.50
|
80.00
|
80.00
|
23.38
|
658,330
|
|
|
11/25/2009
|
-4.00 / -4.57%
|
87.50
|
88.00
|
83.50
|
83.50
|
83.50
|
24.40
|
429,670
|
|
|
11/24/2009
|
-1.50 / -1.69%
|
89.00
|
89.50
|
86.00
|
87.50
|
87.50
|
25.57
|
235,240
|
|
|
11/23/2009
|
-4.00 / -4.30%
|
91.50
|
92.00
|
88.50
|
89.00
|
89.00
|
26.01
|
260,450
|
|
|
11/20/2009
|
-0.50 / -0.53%
|
93.00
|
94.50
|
92.50
|
93.00
|
93.00
|
27.18
|
607,970
|
|
|
11/19/2009
|
+2.50 / +2.75%
|
91.00
|
94.00
|
90.00
|
93.50
|
93.50
|
27.33
|
590,710
|
|
|
11/18/2009
|
+3.50 / +4.00%
|
86.50
|
91.00
|
86.00
|
91.00
|
91.00
|
26.60
|
429,780
|
|
|
11/17/2009
|
+3.50 / +4.17%
|
84.50
|
87.50
|
84.00
|
87.50
|
87.50
|
25.57
|
348,800
|
|
|
11/16/2009
|
+1.00 / +1.20%
|
84.00
|
84.50
|
82.50
|
84.00
|
84.00
|
24.55
|
212,010
|
|
|
11/13/2009
|
-1.50 / -1.78%
|
83.50
|
84.50
|
83.00
|
83.00
|
83.00
|
24.26
|
241,660
|
|
|
11/12/2009
|
+3.50 / +4.32%
|
82.00
|
85.00
|
81.50
|
84.50
|
84.50
|
24.70
|
208,660
|
|
|
11/11/2009
|
+2.00 / +2.53%
|
80.00
|
81.00
|
79.00
|
81.00
|
81.00
|
23.67
|
199,840
|
|
|
11/10/2009
|
-0.50 / -0.63%
|
81.50
|
81.50
|
78.00
|
79.00
|
79.00
|
23.09
|
305,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|