|
|
Closing price on 2/26/2019
|
|
| Open |
17.30 |
| High |
17.45 |
| Low |
17.00 |
| Volume |
5,210,570 |
| Split-adjusted Price |
11.91 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2019
|
-0.30 / -1.70%
|
17.30
|
17.45
|
17.00
|
17.30
|
17.20
|
11.91
|
5,210,570
|
|
|
2/25/2019
|
-0.05 / -0.28%
|
17.90
|
17.95
|
17.60
|
17.60
|
17.73
|
12.12
|
1,976,420
|
|
|
2/22/2019
|
+0.05 / +0.28%
|
17.40
|
18.00
|
17.35
|
17.65
|
17.69
|
12.16
|
1,856,080
|
|
|
2/21/2019
|
+0.20 / +1.15%
|
17.65
|
17.85
|
17.40
|
17.60
|
17.63
|
12.12
|
2,514,020
|
|
|
2/20/2019
|
+0.05 / +0.29%
|
17.45
|
17.70
|
17.30
|
17.40
|
17.41
|
11.98
|
1,567,600
|
|
|
2/19/2019
|
-0.50 / -2.80%
|
17.85
|
18.05
|
17.35
|
17.35
|
17.70
|
11.95
|
2,933,790
|
|
|
2/18/2019
|
+0.80 / +4.69%
|
17.50
|
17.95
|
17.35
|
17.85
|
17.59
|
12.29
|
3,574,710
|
|
|
2/15/2019
|
+0.20 / +1.19%
|
16.90
|
17.30
|
16.80
|
17.05
|
17.14
|
11.74
|
3,361,310
|
|
|
2/14/2019
|
-0.30 / -1.75%
|
17.15
|
17.20
|
16.85
|
16.85
|
16.98
|
11.60
|
1,126,440
|
|
|
2/13/2019
|
+0.75 / +4.57%
|
16.60
|
17.20
|
16.60
|
17.15
|
16.93
|
11.81
|
3,401,270
|
|
|
2/12/2019
|
-0.25 / -1.50%
|
16.70
|
16.90
|
16.30
|
16.40
|
16.57
|
11.29
|
3,919,290
|
|
|
2/11/2019
|
+0.35 / +2.15%
|
16.50
|
16.75
|
16.40
|
16.65
|
16.58
|
11.47
|
1,945,730
|
|
|
2/1/2019
|
0.00 / 0.00%
|
16.15
|
16.45
|
16.10
|
16.30
|
16.24
|
11.23
|
1,090,940
|
|
|
1/31/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.52
|
11.23
|
1,736,690
|
|
|
1/30/2019
|
+0.10 / +0.62%
|
16.20
|
16.55
|
16.20
|
16.30
|
16.43
|
11.23
|
1,250,170
|
|
|
1/29/2019
|
-0.05 / -0.31%
|
16.05
|
16.20
|
16.00
|
16.20
|
16.09
|
11.16
|
1,084,650
|
|
|
1/28/2019
|
+0.45 / +2.85%
|
16.05
|
16.40
|
15.90
|
16.25
|
16.24
|
11.19
|
2,543,110
|
|
|
1/25/2019
|
-0.05 / -0.32%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.85
|
10.88
|
942,870
|
|
|
1/24/2019
|
+0.25 / +1.60%
|
15.70
|
16.05
|
15.60
|
15.85
|
15.87
|
10.92
|
1,572,170
|
|
|
1/23/2019
|
0.00 / 0.00%
|
15.50
|
15.65
|
15.45
|
15.60
|
15.55
|
10.74
|
1,452,910
|
|
|
1/22/2019
|
+0.10 / +0.65%
|
15.45
|
15.90
|
15.45
|
15.60
|
15.73
|
10.74
|
2,749,630
|
|
|
1/21/2019
|
+0.35 / +2.31%
|
15.25
|
15.65
|
15.15
|
15.50
|
15.44
|
10.67
|
937,260
|
|
|
1/18/2019
|
-0.35 / -2.26%
|
15.65
|
15.65
|
15.15
|
15.15
|
15.29
|
10.43
|
1,039,310
|
|
|
1/17/2019
|
+0.05 / +0.32%
|
15.40
|
15.80
|
15.30
|
15.50
|
15.61
|
10.67
|
1,248,260
|
|
|
1/16/2019
|
+0.20 / +1.31%
|
15.45
|
15.55
|
15.25
|
15.45
|
15.35
|
10.64
|
1,253,550
|
|
|
1/15/2019
|
+0.40 / +2.69%
|
14.85
|
15.30
|
14.85
|
15.25
|
15.15
|
10.50
|
877,070
|
|
|
1/14/2019
|
-0.35 / -2.30%
|
15.10
|
15.20
|
14.85
|
14.85
|
15.03
|
10.23
|
1,115,400
|
|
|
1/11/2019
|
-0.15 / -0.98%
|
15.50
|
15.50
|
15.15
|
15.20
|
15.35
|
10.47
|
1,372,650
|
|
|
1/10/2019
|
-0.15 / -0.97%
|
15.75
|
15.85
|
15.30
|
15.35
|
15.61
|
10.57
|
1,681,450
|
|
|
1/9/2019
|
+0.30 / +1.97%
|
15.10
|
15.80
|
15.10
|
15.50
|
15.62
|
10.67
|
2,275,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|