|
|
Closing price on 12/5/2016
|
|
| Open |
23.30 |
| High |
23.40 |
| Low |
22.30 |
| Volume |
1,570,860 |
| Split-adjusted Price |
15.36 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
-0.90 / -3.88%
|
23.30
|
23.40
|
22.30
|
22.30
|
22.79
|
15.36
|
1,570,860
|
|
|
12/2/2016
|
-0.20 / -0.85%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.54
|
15.98
|
1,554,200
|
|
|
12/1/2016
|
+1.50 / +6.85%
|
23.40
|
23.40
|
23.20
|
23.40
|
23.39
|
16.12
|
4,215,810
|
|
|
11/30/2016
|
0.00 / 0.00%
|
21.75
|
22.00
|
21.60
|
21.90
|
21.72
|
15.08
|
821,740
|
|
|
11/29/2016
|
0.00 / 0.00%
|
22.20
|
22.35
|
21.85
|
21.90
|
22.00
|
15.08
|
766,910
|
|
|
11/28/2016
|
-0.90 / -3.95%
|
22.30
|
22.30
|
21.85
|
21.90
|
22.06
|
15.08
|
1,104,860
|
|
|
11/25/2016
|
-0.40 / -1.72%
|
23.10
|
23.10
|
22.70
|
22.80
|
22.81
|
15.70
|
763,440
|
|
|
11/24/2016
|
+0.45 / +1.98%
|
22.70
|
23.50
|
22.70
|
23.20
|
23.14
|
15.98
|
1,554,840
|
|
|
11/23/2016
|
-0.10 / -0.44%
|
22.85
|
22.85
|
22.65
|
22.75
|
22.74
|
15.67
|
923,060
|
|
|
11/22/2016
|
+0.75 / +3.39%
|
23.00
|
23.20
|
22.80
|
22.85
|
22.94
|
15.74
|
1,534,930
|
|
|
11/21/2016
|
+0.60 / +2.79%
|
21.80
|
22.30
|
21.70
|
22.10
|
22.09
|
15.22
|
1,325,060
|
|
|
11/18/2016
|
-0.20 / -0.92%
|
21.60
|
21.70
|
21.35
|
21.50
|
21.49
|
14.81
|
1,102,300
|
|
|
11/17/2016
|
-0.60 / -2.69%
|
22.20
|
22.20
|
21.70
|
21.70
|
21.84
|
14.94
|
688,910
|
|
|
11/16/2016
|
+0.70 / +3.24%
|
22.00
|
22.35
|
21.90
|
22.30
|
22.18
|
15.36
|
1,208,840
|
|
|
11/15/2016
|
+0.10 / +0.47%
|
21.50
|
21.85
|
21.50
|
21.60
|
21.70
|
14.88
|
476,710
|
|
|
11/14/2016
|
-0.25 / -1.15%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.47
|
14.81
|
1,195,420
|
|
|
11/11/2016
|
-0.35 / -1.58%
|
21.90
|
22.00
|
21.70
|
21.75
|
21.81
|
14.98
|
1,636,690
|
|
|
11/10/2016
|
+0.15 / +0.68%
|
22.40
|
22.65
|
22.10
|
22.10
|
22.29
|
15.22
|
1,605,090
|
|
|
11/9/2016
|
-0.50 / -2.23%
|
22.50
|
22.50
|
21.10
|
21.95
|
21.78
|
15.12
|
1,616,710
|
|
|
11/8/2016
|
-1.35 / -5.67%
|
22.60
|
22.70
|
22.35
|
22.45
|
22.46
|
15.46
|
1,317,100
|
|
|
11/7/2016
|
+0.25 / +1.06%
|
23.55
|
24.10
|
23.55
|
23.80
|
23.77
|
14.90
|
967,980
|
|
|
11/4/2016
|
-0.75 / -3.09%
|
24.00
|
24.00
|
23.55
|
23.55
|
23.80
|
14.74
|
646,720
|
|
|
11/3/2016
|
+0.50 / +2.10%
|
23.50
|
24.30
|
23.10
|
24.30
|
23.53
|
15.21
|
1,120,080
|
|
|
11/2/2016
|
-0.30 / -1.24%
|
23.70
|
23.95
|
23.25
|
23.80
|
23.73
|
14.90
|
825,160
|
|
|
11/1/2016
|
-0.15 / -0.62%
|
23.25
|
24.10
|
23.25
|
24.10
|
23.75
|
15.09
|
1,296,110
|
|
|
10/31/2016
|
-1.65 / -6.37%
|
25.50
|
25.65
|
24.10
|
24.25
|
24.80
|
15.18
|
3,427,480
|
|
|
10/28/2016
|
+0.10 / +0.39%
|
25.80
|
26.10
|
25.80
|
25.90
|
25.98
|
16.22
|
651,860
|
|
|
10/27/2016
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.70
|
25.80
|
25.84
|
16.15
|
549,490
|
|
|
10/26/2016
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.70
|
25.80
|
25.82
|
16.15
|
722,410
|
|
|
10/25/2016
|
+0.10 / +0.38%
|
26.10
|
26.30
|
25.80
|
26.10
|
26.03
|
16.34
|
933,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|