|
Closing price on 2/11/2009
|
|
| Open |
66.00 |
| High |
67.00 |
| Low |
66.00 |
| Volume |
77,330 |
| Split-adjusted Price |
19.29 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2009
|
-2.00 / -2.94%
|
66.00
|
67.00
|
66.00
|
66.00
|
66.00
|
19.29
|
77,330
|
|
|
2/10/2009
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.50
|
68.00
|
68.00
|
19.87
|
16,790
|
|
|
2/9/2009
|
0.00 / 0.00%
|
69.50
|
69.50
|
68.00
|
68.00
|
68.00
|
19.87
|
86,630
|
|
|
2/6/2009
|
-1.00 / -1.45%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.00
|
19.87
|
122,580
|
|
|
2/5/2009
|
-0.50 / -0.72%
|
69.50
|
69.50
|
68.50
|
69.00
|
69.00
|
20.17
|
72,300
|
|
|
2/4/2009
|
0.00 / 0.00%
|
69.50
|
70.00
|
69.50
|
69.50
|
69.50
|
20.31
|
29,340
|
|
|
2/3/2009
|
-1.00 / -1.42%
|
69.50
|
70.00
|
69.50
|
69.50
|
69.50
|
20.31
|
82,320
|
|
|
2/2/2009
|
-1.50 / -2.08%
|
71.00
|
71.00
|
70.00
|
70.50
|
70.50
|
20.60
|
47,710
|
|
|
1/23/2009
|
+1.50 / +2.13%
|
70.50
|
72.00
|
70.50
|
72.00
|
72.00
|
21.04
|
27,070
|
|
|
1/22/2009
|
0.00 / 0.00%
|
70.00
|
71.00
|
70.00
|
70.50
|
70.50
|
20.60
|
52,750
|
|
|
1/21/2009
|
-1.50 / -2.08%
|
71.00
|
71.50
|
70.50
|
70.50
|
70.50
|
20.60
|
30,590
|
|
|
1/20/2009
|
-1.00 / -1.37%
|
71.50
|
72.00
|
71.50
|
72.00
|
72.00
|
21.04
|
11,350
|
|
|
1/19/2009
|
+1.00 / +1.39%
|
72.00
|
73.00
|
72.00
|
73.00
|
73.00
|
21.34
|
59,500
|
|
|
1/16/2009
|
0.00 / 0.00%
|
73.50
|
73.50
|
72.00
|
72.00
|
72.00
|
21.04
|
136,180
|
|
|
1/15/2009
|
-3.00 / -4.00%
|
73.50
|
73.50
|
72.00
|
72.00
|
72.00
|
21.04
|
89,160
|
|
|
1/14/2009
|
+0.50 / +0.67%
|
74.50
|
75.00
|
74.00
|
75.00
|
75.00
|
21.92
|
114,080
|
|
|
1/13/2009
|
-0.50 / -0.67%
|
74.50
|
75.00
|
74.50
|
74.50
|
74.50
|
21.77
|
38,430
|
|
|
1/12/2009
|
-1.00 / -1.32%
|
75.00
|
75.50
|
74.50
|
75.00
|
75.00
|
21.92
|
14,400
|
|
|
1/9/2009
|
+0.50 / +0.66%
|
75.50
|
76.00
|
75.00
|
76.00
|
76.00
|
22.21
|
43,190
|
|
|
1/8/2009
|
-1.50 / -1.95%
|
75.00
|
77.00
|
75.00
|
75.50
|
75.50
|
22.07
|
54,900
|
|
|
1/7/2009
|
+2.50 / +3.36%
|
76.00
|
77.00
|
76.00
|
77.00
|
77.00
|
22.50
|
58,850
|
|
|
1/6/2009
|
-2.50 / -3.25%
|
73.50
|
76.00
|
73.50
|
74.50
|
74.50
|
21.77
|
194,050
|
|
|
1/5/2009
|
-4.00 / -4.94%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
22.50
|
17,130
|
|
|
1/2/2009
|
-4.00 / -4.71%
|
81.50
|
82.00
|
81.00
|
81.00
|
81.00
|
23.67
|
19,310
|
|
|
12/31/2008
|
+3.00 / +3.66%
|
82.00
|
85.00
|
79.00
|
85.00
|
85.00
|
24.84
|
1,047,520
|
|
|
12/30/2008
|
+2.00 / +2.50%
|
80.00
|
82.00
|
79.50
|
82.00
|
82.00
|
23.97
|
320,740
|
|
|
12/29/2008
|
+3.50 / +4.58%
|
78.00
|
80.00
|
77.50
|
80.00
|
80.00
|
23.38
|
420,710
|
|
|
12/26/2008
|
+2.50 / +3.38%
|
74.00
|
76.50
|
73.50
|
76.50
|
76.50
|
22.36
|
470,810
|
|
|
12/25/2008
|
+1.50 / +2.07%
|
72.50
|
74.00
|
71.00
|
74.00
|
74.00
|
21.63
|
355,560
|
|
|
12/24/2008
|
0.00 / 0.00%
|
72.50
|
72.50
|
70.00
|
72.50
|
72.50
|
21.19
|
198,930
|
|
|