|
|
Closing price on 12/3/2024
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.25 |
| Volume |
2,670,700 |
| Split-adjusted Price |
23.25 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2024
|
-0.30 / -1.27%
|
23.60
|
23.60
|
23.25
|
23.25
|
23.38
|
23.25
|
2,670,700
|
|
|
12/2/2024
|
-0.15 / -0.63%
|
23.80
|
23.80
|
23.40
|
23.55
|
23.56
|
23.55
|
2,601,800
|
|
|
11/29/2024
|
+0.10 / +0.42%
|
23.75
|
23.75
|
23.50
|
23.70
|
23.62
|
23.70
|
2,040,800
|
|
|
11/28/2024
|
+0.10 / +0.43%
|
23.70
|
24.00
|
23.45
|
23.60
|
23.71
|
23.60
|
2,898,100
|
|
|
11/27/2024
|
-0.35 / -1.47%
|
23.75
|
23.80
|
23.50
|
23.50
|
23.60
|
23.50
|
2,155,700
|
|
|
11/26/2024
|
-0.05 / -0.21%
|
23.65
|
23.95
|
23.50
|
23.85
|
23.79
|
23.85
|
2,525,300
|
|
|
11/25/2024
|
+0.35 / +1.49%
|
23.70
|
23.95
|
23.50
|
23.90
|
23.77
|
23.90
|
2,507,000
|
|
|
11/22/2024
|
-0.05 / -0.21%
|
23.50
|
23.95
|
23.50
|
23.55
|
23.65
|
23.55
|
2,749,600
|
|
|
11/21/2024
|
+0.40 / +1.72%
|
23.30
|
23.75
|
23.15
|
23.60
|
23.45
|
23.60
|
3,000,000
|
|
|
11/20/2024
|
+0.10 / +0.43%
|
23.20
|
23.50
|
22.55
|
23.20
|
23.11
|
23.20
|
3,635,000
|
|
|
11/19/2024
|
-0.30 / -1.28%
|
23.65
|
23.70
|
23.10
|
23.10
|
23.46
|
23.10
|
2,323,700
|
|
|
11/18/2024
|
+0.20 / +0.86%
|
23.20
|
23.55
|
23.00
|
23.40
|
23.26
|
23.40
|
2,171,800
|
|
|
11/15/2024
|
0.00 / 0.00%
|
23.10
|
23.55
|
23.00
|
23.20
|
23.27
|
23.20
|
4,622,500
|
|
|
11/14/2024
|
-0.60 / -2.52%
|
23.70
|
23.75
|
23.20
|
23.20
|
23.52
|
23.20
|
2,559,800
|
|
|
11/13/2024
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.20
|
23.80
|
23.56
|
23.80
|
8,253,400
|
|
|
11/12/2024
|
-1.15 / -4.54%
|
25.40
|
25.45
|
24.10
|
24.20
|
24.73
|
24.20
|
9,291,000
|
|
|
11/11/2024
|
-0.15 / -0.59%
|
25.55
|
25.65
|
25.10
|
25.35
|
25.31
|
25.35
|
2,404,600
|
|
|
11/8/2024
|
0.00 / 0.00%
|
25.70
|
25.95
|
25.40
|
25.50
|
25.63
|
25.50
|
3,602,600
|
|
|
11/7/2024
|
+0.15 / +0.59%
|
25.45
|
25.75
|
25.40
|
25.50
|
25.61
|
25.50
|
2,535,900
|
|
|
11/6/2024
|
+0.20 / +0.80%
|
25.50
|
25.50
|
25.10
|
25.35
|
25.26
|
25.35
|
2,881,100
|
|
|
11/5/2024
|
-0.05 / -0.20%
|
25.30
|
25.40
|
25.10
|
25.15
|
25.20
|
25.15
|
1,978,600
|
|
|
11/4/2024
|
-0.55 / -2.14%
|
25.90
|
25.90
|
25.10
|
25.20
|
25.33
|
25.20
|
3,248,000
|
|
|
11/1/2024
|
+0.10 / +0.39%
|
25.70
|
26.15
|
25.55
|
25.75
|
25.83
|
25.75
|
2,817,100
|
|
|
10/31/2024
|
+0.05 / +0.20%
|
25.85
|
25.90
|
25.60
|
25.65
|
25.72
|
25.65
|
2,237,300
|
|
|
10/30/2024
|
-0.15 / -0.58%
|
25.80
|
26.00
|
25.60
|
25.60
|
25.72
|
25.60
|
3,356,700
|
|
|
10/29/2024
|
-0.05 / -0.19%
|
25.90
|
26.00
|
25.70
|
25.75
|
25.81
|
25.75
|
2,547,600
|
|
|
10/28/2024
|
+0.15 / +0.58%
|
25.40
|
26.15
|
25.40
|
25.80
|
25.79
|
25.80
|
2,276,400
|
|
|
10/25/2024
|
-0.25 / -0.97%
|
26.15
|
26.15
|
25.60
|
25.65
|
25.76
|
25.65
|
3,372,600
|
|
|
10/24/2024
|
+0.05 / +0.19%
|
25.95
|
26.30
|
25.90
|
25.90
|
26.06
|
25.90
|
2,952,200
|
|
|
10/23/2024
|
+0.25 / +0.98%
|
25.90
|
26.00
|
25.55
|
25.85
|
25.78
|
25.85
|
2,466,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|