|
|
Closing price on 2/24/2016
|
|
| Open |
24.00 |
| High |
24.70 |
| Low |
23.80 |
| Volume |
2,431,920 |
| Split-adjusted Price |
14.82 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2016
|
-0.50 / -2.02%
|
24.00
|
24.70
|
23.80
|
24.20
|
24.14
|
14.82
|
2,431,920
|
|
|
2/23/2016
|
-0.70 / -2.76%
|
26.00
|
26.00
|
24.70
|
24.70
|
25.52
|
15.12
|
2,942,400
|
|
|
2/22/2016
|
+0.60 / +2.42%
|
24.70
|
25.60
|
24.70
|
25.40
|
25.35
|
15.55
|
1,658,850
|
|
|
2/19/2016
|
+1.30 / +5.53%
|
23.20
|
25.10
|
23.00
|
24.80
|
24.54
|
15.18
|
3,588,140
|
|
|
2/18/2016
|
+1.20 / +5.38%
|
23.00
|
23.80
|
22.80
|
23.50
|
23.26
|
14.39
|
3,498,170
|
|
|
2/17/2016
|
-0.50 / -2.19%
|
22.60
|
22.60
|
22.10
|
22.30
|
22.40
|
13.65
|
1,274,560
|
|
|
2/16/2016
|
+1.00 / +4.59%
|
22.10
|
22.90
|
22.00
|
22.80
|
22.40
|
13.96
|
1,710,090
|
|
|
2/15/2016
|
-0.50 / -2.24%
|
21.70
|
22.00
|
21.40
|
21.80
|
21.70
|
13.35
|
795,260
|
|
|
2/5/2016
|
-0.20 / -0.89%
|
22.00
|
22.50
|
22.00
|
22.30
|
22.33
|
13.65
|
402,100
|
|
|
2/4/2016
|
+0.50 / +2.27%
|
23.00
|
23.00
|
22.20
|
22.50
|
22.66
|
13.78
|
898,770
|
|
|
2/3/2016
|
-0.10 / -0.45%
|
21.00
|
22.00
|
20.90
|
22.00
|
21.24
|
13.47
|
964,110
|
|
|
2/2/2016
|
-1.00 / -4.33%
|
22.30
|
22.50
|
21.50
|
22.10
|
21.97
|
13.53
|
1,409,330
|
|
|
2/1/2016
|
+0.10 / +0.43%
|
23.70
|
24.00
|
23.00
|
23.10
|
23.61
|
14.14
|
1,922,980
|
|
|
1/29/2016
|
+1.50 / +6.98%
|
22.50
|
23.00
|
22.00
|
23.00
|
22.56
|
14.08
|
1,953,150
|
|
|
1/28/2016
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.40
|
21.50
|
21.79
|
13.16
|
1,572,800
|
|
|
1/27/2016
|
+0.30 / +1.42%
|
21.90
|
22.30
|
21.50
|
21.50
|
21.91
|
13.16
|
1,886,810
|
|
|
1/26/2016
|
+0.40 / +1.92%
|
20.40
|
21.80
|
20.30
|
21.20
|
20.98
|
12.98
|
2,514,230
|
|
|
1/25/2016
|
+1.30 / +6.67%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.74
|
332,330
|
|
|
1/22/2016
|
+1.20 / +6.56%
|
19.00
|
19.50
|
18.60
|
19.50
|
19.16
|
11.94
|
1,646,910
|
|
|
1/21/2016
|
-1.10 / -5.67%
|
19.10
|
19.50
|
18.30
|
18.30
|
18.90
|
11.20
|
1,475,460
|
|
|
1/20/2016
|
-1.10 / -5.37%
|
20.00
|
20.30
|
19.10
|
19.40
|
19.44
|
11.88
|
1,762,530
|
|
|
1/19/2016
|
-0.30 / -1.44%
|
21.00
|
21.30
|
20.20
|
20.50
|
20.60
|
12.55
|
1,324,600
|
|
|
1/18/2016
|
-1.40 / -6.31%
|
21.50
|
21.50
|
20.80
|
20.80
|
21.03
|
12.74
|
2,846,030
|
|
|
1/15/2016
|
-0.30 / -1.33%
|
22.70
|
22.80
|
22.20
|
22.20
|
22.56
|
13.59
|
1,191,020
|
|
|
1/14/2016
|
-0.60 / -2.60%
|
22.90
|
23.10
|
22.40
|
22.50
|
22.66
|
13.78
|
1,295,050
|
|
|
1/13/2016
|
+0.60 / +2.67%
|
22.60
|
24.00
|
22.60
|
23.10
|
23.23
|
14.14
|
2,503,730
|
|
|
1/12/2016
|
-0.30 / -1.32%
|
22.50
|
22.90
|
22.30
|
22.50
|
22.60
|
13.78
|
1,331,570
|
|
|
1/11/2016
|
-0.10 / -0.44%
|
22.60
|
23.20
|
22.60
|
22.80
|
22.92
|
13.96
|
1,228,350
|
|
|
1/8/2016
|
-0.10 / -0.43%
|
23.00
|
23.70
|
22.60
|
22.90
|
23.10
|
14.02
|
1,331,230
|
|
|
1/7/2016
|
-1.70 / -6.88%
|
24.00
|
24.10
|
23.00
|
23.00
|
23.33
|
14.08
|
1,868,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|