|
|
Closing price on 2/22/2017
|
|
| Open |
23.50 |
| High |
23.70 |
| Low |
23.20 |
| Volume |
3,251,200 |
| Split-adjusted Price |
16.05 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
+0.30 / +1.30%
|
23.50
|
23.70
|
23.20
|
23.30
|
23.37
|
16.05
|
3,251,200
|
|
|
2/21/2017
|
-0.05 / -0.22%
|
23.10
|
23.60
|
23.00
|
23.00
|
23.27
|
15.84
|
3,082,120
|
|
|
2/20/2017
|
+0.85 / +3.83%
|
22.20
|
23.10
|
22.20
|
23.05
|
22.71
|
15.87
|
2,864,890
|
|
|
2/17/2017
|
+0.20 / +0.91%
|
22.00
|
22.30
|
21.80
|
22.20
|
22.11
|
15.29
|
2,787,350
|
|
|
2/16/2017
|
-0.45 / -2.00%
|
22.50
|
22.75
|
21.95
|
22.00
|
22.42
|
15.15
|
3,392,530
|
|
|
2/15/2017
|
-0.35 / -1.54%
|
22.70
|
22.90
|
22.40
|
22.45
|
22.60
|
15.46
|
1,942,230
|
|
|
2/14/2017
|
+0.10 / +0.44%
|
22.45
|
23.35
|
22.30
|
22.80
|
22.78
|
15.70
|
3,598,590
|
|
|
2/13/2017
|
+1.40 / +6.57%
|
21.70
|
22.70
|
21.60
|
22.70
|
22.03
|
15.63
|
4,247,160
|
|
|
2/10/2017
|
+0.35 / +1.67%
|
21.10
|
21.45
|
21.10
|
21.30
|
21.28
|
14.67
|
1,619,620
|
|
|
2/9/2017
|
-0.25 / -1.18%
|
21.20
|
21.40
|
20.95
|
20.95
|
21.15
|
14.43
|
1,636,100
|
|
|
2/8/2017
|
-0.20 / -0.93%
|
21.20
|
21.50
|
21.10
|
21.20
|
21.24
|
14.60
|
1,481,280
|
|
|
2/7/2017
|
0.00 / 0.00%
|
21.40
|
21.65
|
21.30
|
21.40
|
21.45
|
14.74
|
1,520,560
|
|
|
2/6/2017
|
+0.45 / +2.15%
|
20.80
|
21.85
|
20.70
|
21.40
|
21.22
|
14.74
|
2,522,720
|
|
|
2/3/2017
|
+0.05 / +0.24%
|
21.00
|
21.20
|
20.85
|
20.95
|
21.02
|
14.43
|
1,551,460
|
|
|
2/2/2017
|
-0.10 / -0.48%
|
21.10
|
21.10
|
20.70
|
20.90
|
20.91
|
14.39
|
744,890
|
|
|
1/25/2017
|
+0.25 / +1.20%
|
20.80
|
21.00
|
20.70
|
21.00
|
20.86
|
14.46
|
1,433,005
|
|
|
1/24/2017
|
+0.70 / +3.49%
|
20.20
|
21.00
|
20.10
|
20.75
|
20.51
|
14.29
|
1,449,920
|
|
|
1/23/2017
|
-0.15 / -0.74%
|
20.50
|
20.55
|
20.05
|
20.05
|
20.29
|
13.81
|
1,140,920
|
|
|
1/20/2017
|
+0.10 / +0.50%
|
20.10
|
20.50
|
20.10
|
20.20
|
20.30
|
13.91
|
542,640
|
|
|
1/19/2017
|
-0.30 / -1.47%
|
20.30
|
20.45
|
20.10
|
20.10
|
20.23
|
13.84
|
1,455,140
|
|
|
1/18/2017
|
-0.45 / -2.16%
|
20.95
|
21.00
|
20.40
|
20.40
|
20.63
|
14.05
|
1,541,410
|
|
|
1/17/2017
|
-0.15 / -0.71%
|
21.00
|
21.15
|
20.85
|
20.85
|
20.94
|
14.36
|
1,142,880
|
|
|
1/16/2017
|
-0.30 / -1.41%
|
21.15
|
21.35
|
21.00
|
21.00
|
21.14
|
14.46
|
1,024,490
|
|
|
1/13/2017
|
-0.30 / -1.39%
|
21.70
|
21.90
|
21.30
|
21.30
|
21.68
|
14.67
|
1,403,640
|
|
|
1/12/2017
|
+0.30 / +1.41%
|
21.50
|
21.80
|
21.50
|
21.60
|
21.66
|
14.88
|
1,935,660
|
|
|
1/11/2017
|
+0.10 / +0.47%
|
21.00
|
21.30
|
20.95
|
21.30
|
21.05
|
14.67
|
1,197,310
|
|
|
1/10/2017
|
-0.30 / -1.40%
|
21.30
|
21.30
|
21.10
|
21.20
|
21.21
|
14.60
|
769,240
|
|
|
1/9/2017
|
+0.20 / +0.94%
|
21.40
|
21.60
|
21.30
|
21.50
|
21.49
|
14.81
|
1,260,370
|
|
|
1/6/2017
|
-0.05 / -0.23%
|
21.40
|
21.55
|
21.15
|
21.30
|
21.35
|
14.67
|
1,125,130
|
|
|
1/5/2017
|
-0.05 / -0.23%
|
21.40
|
21.60
|
21.20
|
21.35
|
21.36
|
14.70
|
1,103,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|