|
Closing price on 12/5/2023
|
|
Open |
28.80 |
High |
29.80 |
Low |
28.70 |
Volume |
7,871,100 |
Split-adjusted Price |
28.75 |
|
|
PVD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2023
|
-0.05 / -0.17%
|
28.80
|
29.80
|
28.70
|
28.75
|
29.26
|
28.75
|
7,871,100
|
|
12/4/2023
|
+0.45 / +1.59%
|
28.65
|
29.00
|
28.40
|
28.80
|
28.66
|
28.80
|
6,103,400
|
|
12/1/2023
|
+0.35 / +1.25%
|
28.20
|
28.65
|
27.85
|
28.35
|
28.22
|
28.35
|
3,944,500
|
|
11/30/2023
|
-0.55 / -1.93%
|
28.60
|
28.85
|
28.00
|
28.00
|
28.31
|
28.00
|
5,480,200
|
|
11/29/2023
|
+1.25 / +4.58%
|
27.70
|
28.65
|
27.40
|
28.55
|
28.20
|
28.55
|
10,971,600
|
|
11/28/2023
|
-0.05 / -0.18%
|
27.35
|
27.45
|
26.70
|
27.30
|
27.07
|
27.30
|
2,460,100
|
|
11/27/2023
|
+0.35 / +1.30%
|
27.15
|
27.55
|
26.70
|
27.35
|
27.23
|
27.35
|
4,919,300
|
|
11/24/2023
|
+0.40 / +1.50%
|
26.80
|
27.00
|
26.05
|
27.00
|
26.54
|
27.00
|
4,064,500
|
|
11/23/2023
|
-1.10 / -3.97%
|
27.70
|
28.30
|
26.60
|
26.60
|
27.66
|
26.60
|
6,999,100
|
|
11/22/2023
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.35
|
27.70
|
27.57
|
27.70
|
4,040,600
|
|
11/21/2023
|
+1.10 / +4.12%
|
27.10
|
27.80
|
26.80
|
27.80
|
27.41
|
27.80
|
7,375,600
|
|
11/20/2023
|
+0.30 / +1.14%
|
26.10
|
26.95
|
26.10
|
26.70
|
26.61
|
26.70
|
2,804,700
|
|
11/17/2023
|
-0.90 / -3.30%
|
27.20
|
27.25
|
26.00
|
26.40
|
26.62
|
26.40
|
8,466,800
|
|
11/16/2023
|
+0.35 / +1.30%
|
26.80
|
27.30
|
26.75
|
27.30
|
27.07
|
27.30
|
2,519,200
|
|
11/15/2023
|
-0.45 / -1.64%
|
27.70
|
27.80
|
26.95
|
26.95
|
27.31
|
26.95
|
5,037,000
|
|
11/14/2023
|
+0.05 / +0.18%
|
27.80
|
27.80
|
27.10
|
27.40
|
27.46
|
27.40
|
3,746,100
|
|
11/13/2023
|
+0.55 / +2.05%
|
26.90
|
27.45
|
26.75
|
27.35
|
27.04
|
27.35
|
4,894,400
|
|
11/10/2023
|
-0.35 / -1.29%
|
27.00
|
27.50
|
26.80
|
26.80
|
27.11
|
26.80
|
5,559,700
|
|
11/9/2023
|
-0.20 / -0.73%
|
27.05
|
27.45
|
26.80
|
27.15
|
27.07
|
27.15
|
7,637,100
|
|
11/8/2023
|
+1.05 / +3.99%
|
26.00
|
27.35
|
25.85
|
27.35
|
26.58
|
27.35
|
5,016,700
|
|
11/7/2023
|
+0.45 / +1.74%
|
25.85
|
26.85
|
25.45
|
26.30
|
26.40
|
26.30
|
5,312,400
|
|
11/6/2023
|
+0.10 / +0.39%
|
25.75
|
25.95
|
25.35
|
25.85
|
25.66
|
25.85
|
3,041,200
|
|
11/3/2023
|
+0.10 / +0.39%
|
25.85
|
25.85
|
25.15
|
25.75
|
25.51
|
25.75
|
4,243,900
|
|
11/2/2023
|
+0.95 / +3.85%
|
24.90
|
25.90
|
24.80
|
25.65
|
25.31
|
25.65
|
4,679,100
|
|
11/1/2023
|
+1.15 / +4.88%
|
23.55
|
24.70
|
23.10
|
24.70
|
23.70
|
24.70
|
3,897,300
|
|
10/31/2023
|
-0.95 / -3.88%
|
24.70
|
24.80
|
22.80
|
23.55
|
23.43
|
23.55
|
10,709,100
|
|
10/30/2023
|
-1.30 / -5.04%
|
26.00
|
26.60
|
24.50
|
24.50
|
25.80
|
24.50
|
3,226,000
|
|
10/27/2023
|
+0.65 / +2.58%
|
25.20
|
26.10
|
24.85
|
25.80
|
25.57
|
25.80
|
7,641,800
|
|
10/26/2023
|
-1.85 / -6.85%
|
26.15
|
26.30
|
25.15
|
25.15
|
25.29
|
25.15
|
13,904,400
|
|
10/25/2023
|
-0.60 / -2.17%
|
27.60
|
27.80
|
27.00
|
27.00
|
27.30
|
27.00
|
4,797,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|