|
|
Closing price on 12/4/2017
|
|
| Open |
19.40 |
| High |
20.20 |
| Low |
18.90 |
| Volume |
4,868,760 |
| Split-adjusted Price |
13.60 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
+1.30 / +6.88%
|
19.40
|
20.20
|
18.90
|
20.20
|
19.51
|
13.60
|
4,868,760
|
|
|
12/1/2017
|
+0.15 / +0.80%
|
19.20
|
19.45
|
18.90
|
18.90
|
19.19
|
12.73
|
2,758,830
|
|
|
11/30/2017
|
-0.25 / -1.32%
|
19.00
|
19.20
|
18.65
|
18.75
|
18.85
|
12.63
|
2,296,070
|
|
|
11/29/2017
|
+0.40 / +2.15%
|
18.40
|
19.00
|
18.20
|
19.00
|
18.51
|
12.80
|
3,100,080
|
|
|
11/28/2017
|
-0.50 / -2.62%
|
18.80
|
18.90
|
18.35
|
18.60
|
18.63
|
12.53
|
4,121,990
|
|
|
11/27/2017
|
-0.05 / -0.26%
|
19.30
|
19.55
|
19.10
|
19.10
|
19.31
|
12.86
|
3,155,580
|
|
|
11/24/2017
|
+0.95 / +5.22%
|
18.20
|
19.15
|
18.15
|
19.15
|
18.79
|
12.90
|
4,045,720
|
|
|
11/23/2017
|
+0.50 / +2.82%
|
18.10
|
18.60
|
17.75
|
18.20
|
18.14
|
12.26
|
6,692,870
|
|
|
11/22/2017
|
+0.50 / +2.91%
|
17.50
|
17.75
|
17.25
|
17.70
|
17.51
|
11.92
|
3,886,810
|
|
|
11/21/2017
|
-0.45 / -2.55%
|
17.50
|
17.70
|
17.15
|
17.20
|
17.48
|
11.58
|
3,512,150
|
|
|
11/20/2017
|
+0.25 / +1.44%
|
17.70
|
17.90
|
17.25
|
17.65
|
17.57
|
11.89
|
3,156,130
|
|
|
11/17/2017
|
-0.45 / -2.52%
|
17.85
|
18.10
|
17.30
|
17.40
|
17.68
|
11.72
|
3,740,480
|
|
|
11/16/2017
|
+0.65 / +3.78%
|
17.10
|
17.90
|
17.10
|
17.85
|
17.57
|
12.02
|
3,480,990
|
|
|
11/15/2017
|
-0.30 / -1.71%
|
17.00
|
17.30
|
16.80
|
17.20
|
17.10
|
11.58
|
5,398,860
|
|
|
11/14/2017
|
-0.30 / -1.69%
|
17.85
|
18.10
|
17.30
|
17.50
|
17.62
|
11.79
|
5,252,720
|
|
|
11/13/2017
|
+0.70 / +4.09%
|
17.10
|
17.90
|
16.90
|
17.80
|
17.32
|
11.99
|
4,553,140
|
|
|
11/10/2017
|
+0.30 / +1.79%
|
16.90
|
17.50
|
16.80
|
17.10
|
17.21
|
11.52
|
4,624,960
|
|
|
11/9/2017
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.64
|
11.31
|
3,924,550
|
|
|
11/8/2017
|
-0.10 / -0.59%
|
16.70
|
17.20
|
16.65
|
16.80
|
16.88
|
11.31
|
4,055,130
|
|
|
11/7/2017
|
+0.80 / +4.97%
|
16.40
|
17.15
|
16.35
|
16.90
|
16.75
|
11.38
|
8,737,810
|
|
|
11/6/2017
|
+0.10 / +0.63%
|
16.45
|
16.65
|
16.10
|
16.10
|
16.34
|
10.84
|
7,724,940
|
|
|
11/3/2017
|
+0.60 / +3.90%
|
15.55
|
16.00
|
15.35
|
16.00
|
15.77
|
10.78
|
5,829,110
|
|
|
11/2/2017
|
-0.25 / -1.60%
|
15.65
|
15.70
|
15.25
|
15.40
|
15.47
|
10.37
|
5,828,050
|
|
|
11/1/2017
|
+0.75 / +5.03%
|
15.10
|
15.90
|
15.00
|
15.65
|
15.54
|
10.54
|
8,892,410
|
|
|
10/31/2017
|
+0.05 / +0.34%
|
14.85
|
15.15
|
14.75
|
14.90
|
14.96
|
10.04
|
4,365,450
|
|
|
10/30/2017
|
+0.05 / +0.34%
|
15.30
|
15.30
|
14.80
|
14.85
|
15.10
|
10.00
|
4,081,400
|
|
|
10/27/2017
|
+0.35 / +2.42%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.70
|
9.97
|
1,841,620
|
|
|
10/26/2017
|
+0.10 / +0.70%
|
14.40
|
14.65
|
14.30
|
14.45
|
14.44
|
9.73
|
1,749,460
|
|
|
10/25/2017
|
+0.05 / +0.35%
|
14.65
|
14.70
|
14.30
|
14.35
|
14.50
|
9.66
|
1,491,820
|
|
|
10/24/2017
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.25
|
14.30
|
14.33
|
9.63
|
1,042,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|