|
|
Closing price on 2/26/2021
|
|
| Open |
22.80 |
| High |
23.45 |
| Low |
22.75 |
| Volume |
11,418,100 |
| Split-adjusted Price |
17.73 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2021
|
-0.05 / -0.21%
|
22.80
|
23.45
|
22.75
|
23.40
|
23.06
|
17.73
|
11,418,100
|
|
|
2/25/2021
|
+0.55 / +2.40%
|
23.50
|
23.80
|
23.00
|
23.45
|
23.40
|
17.77
|
12,003,900
|
|
|
2/24/2021
|
-0.80 / -3.38%
|
23.50
|
23.65
|
22.40
|
22.90
|
23.03
|
17.35
|
14,005,300
|
|
|
2/23/2021
|
+0.40 / +1.72%
|
24.20
|
24.40
|
23.70
|
23.70
|
24.07
|
17.95
|
11,740,100
|
|
|
2/22/2021
|
+0.65 / +2.87%
|
22.80
|
23.50
|
22.55
|
23.30
|
23.01
|
17.65
|
12,368,100
|
|
|
2/19/2021
|
-0.75 / -3.21%
|
22.75
|
23.55
|
22.30
|
22.65
|
22.90
|
17.16
|
19,485,300
|
|
|
2/18/2021
|
+0.75 / +3.31%
|
24.20
|
24.20
|
22.80
|
23.40
|
23.87
|
17.73
|
28,385,400
|
|
|
2/17/2021
|
+1.45 / +6.84%
|
22.65
|
22.65
|
22.50
|
22.65
|
22.64
|
17.16
|
9,573,000
|
|
|
2/9/2021
|
+0.90 / +4.43%
|
21.20
|
21.50
|
20.40
|
21.20
|
21.07
|
16.06
|
11,796,300
|
|
|
2/8/2021
|
+0.35 / +1.75%
|
20.05
|
21.30
|
19.50
|
20.30
|
20.45
|
15.38
|
15,038,700
|
|
|
2/5/2021
|
+0.35 / +1.79%
|
20.00
|
20.45
|
19.80
|
19.95
|
20.11
|
15.11
|
9,395,300
|
|
|
2/4/2021
|
+0.90 / +4.81%
|
19.30
|
20.00
|
19.20
|
19.60
|
19.67
|
14.85
|
11,717,300
|
|
|
2/3/2021
|
+1.20 / +6.86%
|
18.20
|
18.70
|
18.05
|
18.70
|
18.52
|
14.17
|
7,709,400
|
|
|
2/2/2021
|
+1.00 / +6.06%
|
16.80
|
17.50
|
16.20
|
17.50
|
16.87
|
13.26
|
9,162,900
|
|
|
2/1/2021
|
-1.20 / -6.78%
|
17.30
|
17.90
|
16.50
|
16.50
|
16.85
|
12.50
|
9,358,800
|
|
|
1/29/2021
|
+0.70 / +4.12%
|
16.05
|
18.00
|
16.05
|
17.70
|
17.21
|
13.41
|
10,623,600
|
|
|
1/28/2021
|
-1.25 / -6.85%
|
17.00
|
17.60
|
17.00
|
17.00
|
17.00
|
12.88
|
10,022,200
|
|
|
1/27/2021
|
-1.10 / -5.68%
|
19.05
|
19.90
|
18.05
|
18.25
|
18.95
|
13.83
|
13,499,800
|
|
|
1/26/2021
|
-1.45 / -6.97%
|
21.00
|
21.15
|
19.35
|
19.35
|
19.84
|
14.66
|
15,063,500
|
|
|
1/25/2021
|
-0.50 / -2.35%
|
20.70
|
21.50
|
20.50
|
20.80
|
20.75
|
15.76
|
11,094,600
|
|
|
1/22/2021
|
-0.90 / -4.05%
|
22.20
|
22.30
|
21.25
|
21.30
|
21.82
|
16.14
|
11,595,800
|
|
|
1/21/2021
|
+0.85 / +3.98%
|
21.80
|
22.35
|
20.95
|
22.20
|
21.74
|
16.82
|
11,931,500
|
|
|
1/20/2021
|
-0.20 / -0.93%
|
21.60
|
21.95
|
20.05
|
21.35
|
20.65
|
16.17
|
18,611,300
|
|
|
1/19/2021
|
-1.60 / -6.91%
|
23.00
|
23.40
|
21.55
|
21.55
|
22.36
|
16.33
|
14,031,500
|
|
|
1/18/2021
|
+0.35 / +1.54%
|
22.80
|
23.90
|
22.50
|
23.15
|
23.38
|
17.54
|
9,677,500
|
|
|
1/15/2021
|
+1.45 / +6.79%
|
21.90
|
22.80
|
21.45
|
22.80
|
22.46
|
17.27
|
9,774,600
|
|
|
1/14/2021
|
+0.35 / +1.67%
|
20.80
|
21.45
|
20.60
|
21.35
|
20.98
|
16.17
|
13,235,300
|
|
|
1/13/2021
|
-0.40 / -1.87%
|
21.80
|
21.90
|
20.65
|
21.00
|
21.17
|
15.91
|
13,054,100
|
|
|
1/12/2021
|
+0.40 / +1.90%
|
20.95
|
22.00
|
20.50
|
21.40
|
21.09
|
16.21
|
11,307,900
|
|
|
1/11/2021
|
+1.35 / +6.87%
|
20.45
|
21.00
|
20.20
|
21.00
|
20.52
|
15.91
|
10,506,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|