|
|
Closing price on 12/7/2020
|
|
| Open |
13.65 |
| High |
13.65 |
| Low |
13.45 |
| Volume |
5,727,180 |
| Split-adjusted Price |
10.27 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2020
|
+0.05 / +0.37%
|
13.65
|
13.65
|
13.45
|
13.55
|
13.53
|
10.27
|
5,727,180
|
|
|
12/4/2020
|
+0.25 / +1.89%
|
13.40
|
13.75
|
13.35
|
13.50
|
13.56
|
10.23
|
11,141,900
|
|
|
12/3/2020
|
+0.25 / +1.92%
|
13.10
|
13.40
|
13.05
|
13.25
|
13.21
|
10.04
|
7,597,870
|
|
|
12/2/2020
|
-0.15 / -1.14%
|
13.10
|
13.30
|
12.95
|
13.00
|
13.08
|
9.85
|
7,988,630
|
|
|
12/1/2020
|
+0.20 / +1.54%
|
12.70
|
13.15
|
12.65
|
13.15
|
12.88
|
9.96
|
9,046,590
|
|
|
11/30/2020
|
-0.25 / -1.89%
|
13.10
|
13.20
|
12.90
|
12.95
|
13.04
|
9.81
|
9,230,570
|
|
|
11/27/2020
|
-0.05 / -0.38%
|
13.25
|
13.25
|
13.00
|
13.20
|
13.13
|
10.00
|
7,194,340
|
|
|
11/26/2020
|
0.00 / 0.00%
|
13.20
|
13.45
|
13.15
|
13.25
|
13.26
|
10.04
|
6,444,880
|
|
|
11/25/2020
|
+0.25 / +1.92%
|
13.40
|
13.50
|
13.20
|
13.25
|
13.36
|
10.04
|
11,258,080
|
|
|
11/24/2020
|
+0.40 / +3.17%
|
12.65
|
13.10
|
12.60
|
13.00
|
12.86
|
9.85
|
14,601,780
|
|
|
11/23/2020
|
-0.05 / -0.40%
|
12.75
|
12.75
|
12.50
|
12.60
|
12.62
|
9.55
|
7,010,980
|
|
|
11/20/2020
|
-0.05 / -0.39%
|
12.60
|
12.75
|
12.35
|
12.65
|
12.54
|
9.58
|
8,957,510
|
|
|
11/19/2020
|
+0.15 / +1.20%
|
12.60
|
13.00
|
12.50
|
12.70
|
12.80
|
9.62
|
10,842,550
|
|
|
11/18/2020
|
+0.25 / +2.03%
|
12.30
|
12.65
|
12.15
|
12.55
|
12.47
|
9.51
|
12,700,880
|
|
|
11/17/2020
|
+0.65 / +5.58%
|
11.80
|
12.30
|
11.70
|
12.30
|
12.05
|
9.32
|
17,234,050
|
|
|
11/16/2020
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.60
|
11.65
|
11.81
|
8.83
|
8,188,280
|
|
|
11/13/2020
|
-0.05 / -0.42%
|
11.85
|
12.00
|
11.75
|
11.85
|
11.86
|
8.98
|
4,994,540
|
|
|
11/12/2020
|
-0.15 / -1.24%
|
12.05
|
12.10
|
11.85
|
11.90
|
11.95
|
9.02
|
5,132,230
|
|
|
11/11/2020
|
+0.40 / +3.43%
|
11.75
|
12.20
|
11.75
|
12.05
|
11.95
|
9.13
|
13,230,970
|
|
|
11/10/2020
|
+0.30 / +2.64%
|
11.80
|
11.85
|
11.60
|
11.65
|
11.76
|
8.83
|
9,522,940
|
|
|
11/9/2020
|
+0.35 / +3.18%
|
11.05
|
11.35
|
11.00
|
11.35
|
11.18
|
8.60
|
3,946,670
|
|
|
11/6/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.85
|
11.00
|
10.96
|
8.33
|
1,490,380
|
|
|
11/5/2020
|
-0.20 / -1.79%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.12
|
8.33
|
1,948,250
|
|
|
11/4/2020
|
+0.30 / +2.75%
|
10.95
|
11.30
|
10.90
|
11.20
|
11.17
|
8.48
|
3,828,560
|
|
|
11/3/2020
|
+0.15 / +1.40%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.87
|
8.26
|
2,222,420
|
|
|
11/2/2020
|
-0.10 / -0.92%
|
10.85
|
10.90
|
10.70
|
10.75
|
10.79
|
8.14
|
1,347,920
|
|
|
10/30/2020
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.65
|
10.85
|
10.83
|
8.22
|
2,715,390
|
|
|
10/29/2020
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.55
|
10.75
|
10.68
|
8.14
|
2,415,310
|
|
|
10/28/2020
|
-0.05 / -0.46%
|
10.70
|
11.00
|
10.70
|
10.75
|
10.79
|
8.14
|
4,310,880
|
|
|
10/27/2020
|
-0.20 / -1.82%
|
11.05
|
11.10
|
10.75
|
10.80
|
10.92
|
8.18
|
5,581,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|