|
|
Closing price on 12/8/2022
|
|
| Open |
16.80 |
| High |
17.25 |
| Low |
16.20 |
| Volume |
7,152,900 |
| Split-adjusted Price |
17.00 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
+0.40 / +2.41%
|
16.80
|
17.25
|
16.20
|
17.00
|
16.74
|
17.00
|
7,152,900
|
|
|
12/7/2022
|
+0.10 / +0.61%
|
16.50
|
17.10
|
16.30
|
16.60
|
16.67
|
16.60
|
6,249,000
|
|
|
12/6/2022
|
-0.30 / -1.79%
|
16.55
|
17.40
|
16.30
|
16.50
|
16.84
|
16.50
|
12,148,400
|
|
|
12/5/2022
|
+0.45 / +2.75%
|
17.45
|
17.45
|
16.65
|
16.80
|
17.11
|
16.80
|
8,493,000
|
|
|
12/2/2022
|
+1.05 / +6.86%
|
15.50
|
16.35
|
15.35
|
16.35
|
15.90
|
16.35
|
8,676,700
|
|
|
12/1/2022
|
-0.50 / -3.16%
|
16.15
|
16.40
|
14.90
|
15.30
|
15.69
|
15.30
|
11,651,500
|
|
|
11/30/2022
|
+0.50 / +3.27%
|
15.85
|
16.10
|
15.30
|
15.80
|
15.89
|
15.80
|
9,330,400
|
|
|
11/29/2022
|
+1.00 / +6.99%
|
14.30
|
15.30
|
14.00
|
15.30
|
14.75
|
15.30
|
11,314,900
|
|
|
11/28/2022
|
+0.80 / +5.93%
|
13.60
|
14.40
|
13.50
|
14.30
|
14.09
|
14.30
|
8,532,900
|
|
|
11/25/2022
|
+0.50 / +3.85%
|
13.35
|
13.50
|
12.90
|
13.50
|
13.20
|
13.50
|
4,503,700
|
|
|
11/24/2022
|
-0.60 / -4.41%
|
13.40
|
13.65
|
12.65
|
13.00
|
12.98
|
13.00
|
7,244,100
|
|
|
11/23/2022
|
-0.60 / -4.23%
|
14.30
|
14.50
|
13.50
|
13.60
|
13.97
|
13.60
|
4,794,400
|
|
|
11/22/2022
|
+0.85 / +6.37%
|
13.45
|
14.25
|
13.20
|
14.20
|
14.17
|
14.20
|
11,845,100
|
|
|
11/21/2022
|
+0.40 / +3.09%
|
13.00
|
13.45
|
12.70
|
13.35
|
13.17
|
13.35
|
4,859,700
|
|
|
11/18/2022
|
-0.95 / -6.83%
|
13.50
|
13.70
|
12.95
|
12.95
|
13.10
|
12.95
|
11,203,700
|
|
|
11/17/2022
|
+0.30 / +2.21%
|
13.60
|
14.05
|
13.10
|
13.90
|
13.64
|
13.90
|
5,680,900
|
|
|
11/16/2022
|
+0.85 / +6.67%
|
11.90
|
13.60
|
11.90
|
13.60
|
12.30
|
13.60
|
17,619,000
|
|
|
11/15/2022
|
-0.95 / -6.93%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
917,500
|
|
|
11/14/2022
|
-1.00 / -6.80%
|
13.85
|
14.50
|
13.70
|
13.70
|
13.74
|
13.70
|
5,872,700
|
|
|
11/11/2022
|
-1.10 / -6.96%
|
15.90
|
16.15
|
14.70
|
14.70
|
15.40
|
14.70
|
8,817,100
|
|
|
11/10/2022
|
-1.15 / -6.78%
|
16.70
|
16.90
|
15.80
|
15.80
|
16.01
|
15.80
|
5,728,000
|
|
|
11/9/2022
|
-0.05 / -0.29%
|
17.05
|
17.25
|
16.40
|
16.95
|
16.89
|
16.95
|
5,643,400
|
|
|
11/8/2022
|
+0.65 / +3.98%
|
16.20
|
17.10
|
16.20
|
17.00
|
16.77
|
17.00
|
4,527,900
|
|
|
11/7/2022
|
-0.60 / -3.54%
|
17.30
|
17.30
|
16.20
|
16.35
|
16.68
|
16.35
|
5,727,000
|
|
|
11/4/2022
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.20
|
16.95
|
16.75
|
16.95
|
5,878,200
|
|
|
11/3/2022
|
+0.05 / +0.29%
|
17.45
|
17.80
|
16.90
|
17.35
|
17.38
|
17.35
|
5,707,000
|
|
|
11/2/2022
|
+1.10 / +6.79%
|
16.70
|
17.30
|
16.30
|
17.30
|
16.87
|
17.30
|
6,227,000
|
|
|
11/1/2022
|
-1.00 / -5.81%
|
17.45
|
17.60
|
16.00
|
16.20
|
16.73
|
16.20
|
9,305,500
|
|
|
10/31/2022
|
-1.25 / -6.78%
|
17.80
|
18.25
|
17.20
|
17.20
|
17.33
|
17.20
|
15,515,600
|
|
|
10/28/2022
|
-0.40 / -2.12%
|
18.90
|
19.10
|
18.30
|
18.45
|
18.72
|
18.45
|
5,606,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|