|
|
Closing price on 2/28/2012
|
|
| Open |
43.40 |
| High |
43.40 |
| Low |
40.70 |
| Volume |
108,590 |
| Split-adjusted Price |
16.12 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2012
|
-2.10 / -4.91%
|
43.40
|
43.40
|
40.70
|
40.70
|
40.70
|
16.12
|
108,590
|
|
|
2/27/2012
|
+0.70 / +1.66%
|
42.50
|
43.20
|
42.50
|
42.80
|
42.80
|
16.95
|
331,960
|
|
|
2/24/2012
|
+2.00 / +4.99%
|
40.80
|
42.10
|
40.40
|
42.10
|
42.10
|
16.67
|
451,540
|
|
|
2/23/2012
|
+0.20 / +0.50%
|
39.70
|
40.60
|
39.60
|
40.10
|
40.10
|
15.88
|
371,680
|
|
|
2/22/2012
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.70
|
39.90
|
39.90
|
15.80
|
151,370
|
|
|
2/21/2012
|
0.00 / 0.00%
|
40.00
|
40.70
|
39.90
|
40.00
|
40.00
|
15.84
|
261,970
|
|
|
2/20/2012
|
+0.70 / +1.78%
|
39.30
|
40.00
|
38.80
|
40.00
|
40.00
|
15.84
|
489,970
|
|
|
2/17/2012
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.30
|
39.30
|
39.30
|
15.56
|
145,470
|
|
|
2/16/2012
|
+0.40 / +1.03%
|
39.00
|
39.30
|
38.90
|
39.30
|
39.30
|
15.56
|
152,310
|
|
|
2/15/2012
|
-0.10 / -0.26%
|
40.00
|
40.00
|
38.70
|
38.90
|
38.90
|
15.41
|
113,210
|
|
|
2/14/2012
|
0.00 / 0.00%
|
38.00
|
39.00
|
38.00
|
39.00
|
39.00
|
15.45
|
117,240
|
|
|
2/13/2012
|
-0.90 / -2.26%
|
39.90
|
39.90
|
39.00
|
39.00
|
39.00
|
15.45
|
170,240
|
|
|
2/10/2012
|
-0.60 / -1.48%
|
40.50
|
40.50
|
39.60
|
39.90
|
39.90
|
15.80
|
305,860
|
|
|
2/9/2012
|
0.00 / 0.00%
|
40.00
|
40.50
|
39.60
|
40.50
|
40.50
|
16.04
|
299,940
|
|
|
2/8/2012
|
+0.60 / +1.50%
|
39.40
|
40.50
|
38.70
|
40.50
|
40.50
|
16.04
|
198,290
|
|
|
2/7/2012
|
+1.80 / +4.72%
|
38.00
|
39.90
|
38.00
|
39.90
|
39.90
|
15.80
|
176,340
|
|
|
2/6/2012
|
-1.30 / -3.30%
|
38.20
|
39.00
|
38.10
|
38.10
|
38.10
|
15.09
|
41,450
|
|
|
2/3/2012
|
+0.40 / +1.03%
|
40.00
|
40.00
|
38.90
|
39.40
|
39.40
|
15.60
|
313,980
|
|
|
2/2/2012
|
+0.30 / +0.78%
|
39.10
|
39.20
|
38.60
|
39.00
|
39.00
|
15.45
|
189,850
|
|
|
2/1/2012
|
+0.70 / +1.84%
|
38.50
|
38.70
|
37.80
|
38.70
|
38.70
|
15.33
|
282,580
|
|
|
1/31/2012
|
+1.50 / +4.11%
|
38.20
|
38.30
|
37.00
|
38.00
|
38.00
|
15.05
|
292,510
|
|
|
1/30/2012
|
+1.70 / +4.89%
|
35.50
|
36.50
|
35.00
|
36.50
|
36.50
|
14.46
|
94,260
|
|
|
1/20/2012
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.00
|
34.80
|
34.80
|
13.78
|
55,810
|
|
|
1/19/2012
|
+1.50 / +4.50%
|
32.60
|
34.80
|
32.60
|
34.80
|
34.80
|
13.78
|
126,630
|
|
|
1/18/2012
|
+0.50 / +1.52%
|
33.00
|
33.30
|
33.00
|
33.30
|
33.30
|
13.19
|
21,220
|
|
|
1/17/2012
|
0.00 / 0.00%
|
31.80
|
32.80
|
31.80
|
32.80
|
32.80
|
12.99
|
30,950
|
|
|
1/16/2012
|
-0.10 / -0.30%
|
32.90
|
32.90
|
32.70
|
32.80
|
32.80
|
12.99
|
30,290
|
|
|
1/13/2012
|
+0.80 / +2.49%
|
32.20
|
32.90
|
32.00
|
32.90
|
32.90
|
13.03
|
102,050
|
|
|
1/12/2012
|
+0.10 / +0.31%
|
32.00
|
32.20
|
31.50
|
32.10
|
32.10
|
12.71
|
30,140
|
|
|
1/11/2012
|
+1.10 / +3.56%
|
30.90
|
32.00
|
30.90
|
32.00
|
32.00
|
12.67
|
163,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|