|
|
Closing price on 2/2/2016
|
|
| Open |
22.30 |
| High |
22.50 |
| Low |
21.50 |
| Volume |
1,409,330 |
| Split-adjusted Price |
13.84 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2016
|
-1.00 / -4.33%
|
22.30
|
22.50
|
21.50
|
22.10
|
21.97
|
13.84
|
1,409,330
|
|
|
2/1/2016
|
+0.10 / +0.43%
|
23.70
|
24.00
|
23.00
|
23.10
|
23.61
|
14.46
|
1,922,980
|
|
|
1/29/2016
|
+1.50 / +6.98%
|
22.50
|
23.00
|
22.00
|
23.00
|
22.56
|
14.40
|
1,953,150
|
|
|
1/28/2016
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.40
|
21.50
|
21.79
|
13.46
|
1,572,800
|
|
|
1/27/2016
|
+0.30 / +1.42%
|
21.90
|
22.30
|
21.50
|
21.50
|
21.91
|
13.46
|
1,886,810
|
|
|
1/26/2016
|
+0.40 / +1.92%
|
20.40
|
21.80
|
20.30
|
21.20
|
20.98
|
13.27
|
2,514,230
|
|
|
1/25/2016
|
+1.30 / +6.67%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
13.02
|
332,330
|
|
|
1/22/2016
|
+1.20 / +6.56%
|
19.00
|
19.50
|
18.60
|
19.50
|
19.16
|
12.21
|
1,646,910
|
|
|
1/21/2016
|
-1.10 / -5.67%
|
19.10
|
19.50
|
18.30
|
18.30
|
18.90
|
11.46
|
1,475,460
|
|
|
1/20/2016
|
-1.10 / -5.37%
|
20.00
|
20.30
|
19.10
|
19.40
|
19.44
|
12.15
|
1,762,530
|
|
|
1/19/2016
|
-0.30 / -1.44%
|
21.00
|
21.30
|
20.20
|
20.50
|
20.60
|
12.83
|
1,324,600
|
|
|
1/18/2016
|
-1.40 / -6.31%
|
21.50
|
21.50
|
20.80
|
20.80
|
21.03
|
13.02
|
2,846,030
|
|
|
1/15/2016
|
-0.30 / -1.33%
|
22.70
|
22.80
|
22.20
|
22.20
|
22.56
|
13.90
|
1,191,020
|
|
|
1/14/2016
|
-0.60 / -2.60%
|
22.90
|
23.10
|
22.40
|
22.50
|
22.66
|
14.09
|
1,295,050
|
|
|
1/13/2016
|
+0.60 / +2.67%
|
22.60
|
24.00
|
22.60
|
23.10
|
23.23
|
14.46
|
2,503,730
|
|
|
1/12/2016
|
-0.30 / -1.32%
|
22.50
|
22.90
|
22.30
|
22.50
|
22.60
|
14.09
|
1,331,570
|
|
|
1/11/2016
|
-0.10 / -0.44%
|
22.60
|
23.20
|
22.60
|
22.80
|
22.92
|
14.27
|
1,228,350
|
|
|
1/8/2016
|
-0.10 / -0.43%
|
23.00
|
23.70
|
22.60
|
22.90
|
23.10
|
14.34
|
1,331,230
|
|
|
1/7/2016
|
-1.70 / -6.88%
|
24.00
|
24.10
|
23.00
|
23.00
|
23.33
|
14.40
|
1,868,510
|
|
|
1/6/2016
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.40
|
24.70
|
24.62
|
15.46
|
993,710
|
|
|
1/5/2016
|
-1.30 / -4.94%
|
25.80
|
26.00
|
24.90
|
25.00
|
25.34
|
15.65
|
1,317,970
|
|
|
1/4/2016
|
-0.20 / -0.75%
|
26.90
|
26.90
|
26.30
|
26.30
|
26.54
|
16.47
|
335,890
|
|
|
12/31/2015
|
-0.40 / -1.49%
|
26.80
|
26.80
|
26.40
|
26.50
|
26.52
|
16.59
|
412,390
|
|
|
12/30/2015
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.70
|
26.90
|
26.83
|
16.84
|
498,080
|
|
|
12/29/2015
|
+0.30 / +1.13%
|
26.30
|
27.20
|
26.20
|
26.90
|
26.71
|
16.84
|
361,050
|
|
|
12/28/2015
|
-0.80 / -2.92%
|
27.40
|
27.60
|
26.60
|
26.60
|
27.00
|
16.65
|
598,180
|
|
|
12/25/2015
|
-0.60 / -2.14%
|
28.20
|
28.40
|
27.40
|
27.40
|
27.74
|
17.16
|
435,910
|
|
|
12/24/2015
|
+0.30 / +1.08%
|
28.30
|
28.90
|
27.90
|
28.00
|
28.39
|
17.53
|
1,042,080
|
|
|
12/23/2015
|
+0.50 / +1.84%
|
27.20
|
27.80
|
27.20
|
27.70
|
27.59
|
17.34
|
1,072,390
|
|
|
12/22/2015
|
+0.70 / +2.64%
|
26.50
|
27.70
|
26.50
|
27.20
|
27.37
|
17.03
|
828,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|