|
Closing price on 12/22/2021
|
|
Open |
27.80 |
High |
28.10 |
Low |
26.70 |
Volume |
4,171,100 |
Split-adjusted Price |
20.23 |
|
|
PVD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2021
|
-0.70 / -2.55%
|
27.80
|
28.10
|
26.70
|
26.70
|
27.21
|
20.23
|
4,171,100
|
|
12/21/2021
|
+0.65 / +2.43%
|
26.90
|
27.70
|
26.80
|
27.40
|
27.12
|
20.76
|
3,454,900
|
|
12/20/2021
|
-1.05 / -3.78%
|
27.20
|
27.50
|
26.50
|
26.75
|
26.88
|
20.27
|
8,479,300
|
|
12/17/2021
|
-0.40 / -1.42%
|
28.80
|
28.90
|
27.80
|
27.80
|
28.19
|
21.06
|
5,366,800
|
|
12/16/2021
|
+0.30 / +1.08%
|
28.40
|
28.50
|
27.95
|
28.20
|
28.17
|
21.36
|
3,097,700
|
|
12/15/2021
|
-0.80 / -2.79%
|
28.50
|
28.85
|
27.80
|
27.90
|
28.36
|
21.14
|
5,701,800
|
|
12/14/2021
|
-0.30 / -1.03%
|
28.70
|
29.20
|
28.45
|
28.70
|
28.73
|
21.74
|
4,767,300
|
|
12/13/2021
|
+0.10 / +0.35%
|
29.10
|
29.60
|
28.90
|
29.00
|
29.18
|
21.97
|
4,863,300
|
|
12/10/2021
|
-0.30 / -1.03%
|
28.80
|
29.25
|
28.60
|
28.90
|
28.93
|
21.89
|
6,350,400
|
|
12/9/2021
|
+0.70 / +2.46%
|
28.50
|
29.35
|
28.50
|
29.20
|
29.02
|
22.12
|
4,743,900
|
|
12/8/2021
|
+0.20 / +0.71%
|
28.90
|
29.25
|
28.50
|
28.50
|
28.86
|
21.59
|
5,827,000
|
|
12/7/2021
|
+1.85 / +6.99%
|
27.30
|
28.30
|
26.80
|
28.30
|
27.82
|
21.44
|
7,710,900
|
|
12/6/2021
|
+0.45 / +1.73%
|
26.70
|
26.80
|
25.80
|
26.45
|
26.28
|
20.04
|
4,958,800
|
|
12/3/2021
|
-1.70 / -6.14%
|
28.00
|
28.00
|
26.00
|
26.00
|
27.13
|
19.70
|
5,478,000
|
|
12/2/2021
|
-0.05 / -0.18%
|
27.40
|
28.15
|
27.10
|
27.70
|
27.70
|
20.98
|
3,598,600
|
|
12/1/2021
|
+0.55 / +2.02%
|
27.00
|
28.20
|
26.70
|
27.75
|
27.42
|
21.02
|
5,260,800
|
|
11/30/2021
|
+1.50 / +5.84%
|
26.30
|
27.45
|
26.20
|
27.20
|
27.00
|
20.61
|
6,699,200
|
|
11/29/2021
|
-0.60 / -2.28%
|
24.80
|
25.90
|
24.80
|
25.70
|
25.22
|
19.47
|
8,771,200
|
|
11/26/2021
|
-1.45 / -5.23%
|
27.50
|
27.60
|
26.00
|
26.30
|
26.74
|
19.92
|
10,377,700
|
|
11/25/2021
|
0.00 / 0.00%
|
27.80
|
28.40
|
27.50
|
27.75
|
27.84
|
21.02
|
4,159,700
|
|
11/24/2021
|
+0.15 / +0.54%
|
28.50
|
28.50
|
27.50
|
27.75
|
27.99
|
21.02
|
4,514,800
|
|
11/23/2021
|
+1.05 / +3.95%
|
26.90
|
27.90
|
26.80
|
27.60
|
27.17
|
20.91
|
6,195,400
|
|
11/22/2021
|
-1.95 / -6.84%
|
27.60
|
27.90
|
26.55
|
26.55
|
26.88
|
20.11
|
11,814,900
|
|
11/19/2021
|
-2.10 / -6.86%
|
30.70
|
30.85
|
28.50
|
28.50
|
29.22
|
21.59
|
22,088,900
|
|
11/18/2021
|
-1.40 / -4.38%
|
31.80
|
31.90
|
30.60
|
30.60
|
31.24
|
23.18
|
10,781,800
|
|
11/17/2021
|
-0.10 / -0.31%
|
32.15
|
32.70
|
31.90
|
32.00
|
32.19
|
24.24
|
3,986,700
|
|
11/16/2021
|
+1.05 / +3.38%
|
30.90
|
32.35
|
30.85
|
32.10
|
31.80
|
24.32
|
6,676,100
|
|
11/15/2021
|
+0.35 / +1.14%
|
30.35
|
31.80
|
29.90
|
31.05
|
30.56
|
23.52
|
9,936,300
|
|
11/12/2021
|
-0.65 / -2.07%
|
31.30
|
31.50
|
30.00
|
30.70
|
30.77
|
23.26
|
9,638,800
|
|
11/11/2021
|
-0.35 / -1.10%
|
31.70
|
31.90
|
30.90
|
31.35
|
31.33
|
23.75
|
7,182,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|