|
|
Closing price on 2/2/2012
|
|
| Open |
39.10 |
| High |
39.20 |
| Low |
38.60 |
| Volume |
189,850 |
| Split-adjusted Price |
15.79 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2012
|
+0.30 / +0.78%
|
39.10
|
39.20
|
38.60
|
39.00
|
39.00
|
15.79
|
189,850
|
|
|
2/1/2012
|
+0.70 / +1.84%
|
38.50
|
38.70
|
37.80
|
38.70
|
38.70
|
15.67
|
282,580
|
|
|
1/31/2012
|
+1.50 / +4.11%
|
38.20
|
38.30
|
37.00
|
38.00
|
38.00
|
15.39
|
292,510
|
|
|
1/30/2012
|
+1.70 / +4.89%
|
35.50
|
36.50
|
35.00
|
36.50
|
36.50
|
14.78
|
94,260
|
|
|
1/20/2012
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.00
|
34.80
|
34.80
|
14.09
|
55,810
|
|
|
1/19/2012
|
+1.50 / +4.50%
|
32.60
|
34.80
|
32.60
|
34.80
|
34.80
|
14.09
|
126,630
|
|
|
1/18/2012
|
+0.50 / +1.52%
|
33.00
|
33.30
|
33.00
|
33.30
|
33.30
|
13.49
|
21,220
|
|
|
1/17/2012
|
0.00 / 0.00%
|
31.80
|
32.80
|
31.80
|
32.80
|
32.80
|
13.28
|
30,950
|
|
|
1/16/2012
|
-0.10 / -0.30%
|
32.90
|
32.90
|
32.70
|
32.80
|
32.80
|
13.28
|
30,290
|
|
|
1/13/2012
|
+0.80 / +2.49%
|
32.20
|
32.90
|
32.00
|
32.90
|
32.90
|
13.32
|
102,050
|
|
|
1/12/2012
|
+0.10 / +0.31%
|
32.00
|
32.20
|
31.50
|
32.10
|
32.10
|
13.00
|
30,140
|
|
|
1/11/2012
|
+1.10 / +3.56%
|
30.90
|
32.00
|
30.90
|
32.00
|
32.00
|
12.96
|
163,850
|
|
|
1/10/2012
|
+0.90 / +3.00%
|
29.30
|
30.90
|
29.30
|
30.90
|
30.90
|
12.51
|
77,460
|
|
|
1/9/2012
|
-0.40 / -1.32%
|
29.80
|
30.20
|
29.80
|
30.00
|
30.00
|
12.15
|
31,050
|
|
|
1/6/2012
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.00
|
30.40
|
30.40
|
12.31
|
15,050
|
|
|
1/5/2012
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.00
|
30.40
|
30.40
|
12.31
|
66,780
|
|
|
1/4/2012
|
-1.50 / -4.69%
|
31.70
|
31.70
|
30.50
|
30.50
|
30.50
|
12.35
|
97,220
|
|
|
1/3/2012
|
-1.20 / -3.61%
|
32.20
|
32.20
|
31.70
|
32.00
|
32.00
|
12.96
|
40,680
|
|
|
12/30/2011
|
+1.40 / +4.40%
|
32.40
|
33.20
|
31.70
|
33.20
|
33.20
|
13.44
|
130,130
|
|
|
12/29/2011
|
+0.10 / +0.32%
|
32.60
|
32.60
|
31.60
|
31.80
|
31.80
|
12.88
|
57,430
|
|
|
12/28/2011
|
+0.70 / +2.26%
|
30.90
|
31.70
|
30.90
|
31.70
|
31.70
|
12.84
|
27,180
|
|
|
12/27/2011
|
-0.30 / -0.96%
|
31.70
|
31.70
|
31.00
|
31.00
|
31.00
|
12.55
|
75,040
|
|
|
12/26/2011
|
-0.30 / -0.95%
|
30.20
|
31.50
|
30.20
|
31.30
|
31.30
|
12.68
|
20,340
|
|
|
12/23/2011
|
+0.20 / +0.64%
|
31.40
|
31.80
|
30.00
|
31.60
|
31.60
|
12.80
|
58,200
|
|
|
12/22/2011
|
-1.60 / -4.85%
|
32.80
|
33.00
|
31.40
|
31.40
|
31.40
|
12.72
|
321,970
|
|
|
12/21/2011
|
-1.60 / -4.62%
|
34.70
|
34.70
|
33.00
|
33.00
|
33.00
|
13.36
|
255,100
|
|
|
12/20/2011
|
-0.10 / -0.29%
|
34.00
|
34.70
|
34.00
|
34.60
|
34.60
|
14.01
|
108,070
|
|
|
12/19/2011
|
+0.10 / +0.29%
|
33.90
|
34.70
|
33.90
|
34.70
|
34.70
|
14.05
|
93,760
|
|
|
12/16/2011
|
+1.60 / +4.85%
|
33.00
|
34.60
|
33.00
|
34.60
|
34.60
|
14.01
|
298,140
|
|
|
12/15/2011
|
-0.10 / -0.30%
|
33.10
|
33.10
|
32.00
|
33.00
|
33.00
|
13.36
|
85,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|