|
|
Closing price on 2/3/2020
|
|
| Open |
12.40 |
| High |
12.75 |
| Low |
12.40 |
| Volume |
6,854,050 |
| Split-adjusted Price |
9.47 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2020
|
-0.80 / -6.02%
|
12.40
|
12.75
|
12.40
|
12.50
|
12.45
|
9.47
|
6,854,050
|
|
|
1/31/2020
|
-0.95 / -6.67%
|
14.20
|
14.30
|
13.30
|
13.30
|
13.69
|
10.08
|
4,978,110
|
|
|
1/30/2020
|
-0.70 / -4.68%
|
14.55
|
14.55
|
14.10
|
14.25
|
14.37
|
10.80
|
4,054,680
|
|
|
1/22/2020
|
+0.15 / +1.01%
|
14.80
|
15.10
|
14.75
|
14.95
|
14.97
|
11.33
|
2,506,380
|
|
|
1/21/2020
|
+0.30 / +2.07%
|
14.60
|
15.00
|
14.40
|
14.80
|
14.70
|
11.21
|
2,648,330
|
|
|
1/20/2020
|
-0.15 / -1.02%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.50
|
10.98
|
1,878,050
|
|
|
1/17/2020
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.65
|
14.65
|
14.76
|
11.10
|
1,366,970
|
|
|
1/16/2020
|
+0.10 / +0.68%
|
14.55
|
14.95
|
14.40
|
14.70
|
14.65
|
11.14
|
4,144,160
|
|
|
1/15/2020
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.55
|
14.60
|
14.65
|
11.06
|
1,490,170
|
|
|
1/14/2020
|
-0.25 / -1.67%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.74
|
11.14
|
3,408,720
|
|
|
1/13/2020
|
-0.20 / -1.32%
|
15.05
|
15.05
|
14.90
|
14.95
|
14.98
|
11.33
|
2,762,860
|
|
|
1/10/2020
|
-0.05 / -0.33%
|
15.25
|
15.30
|
14.95
|
15.15
|
15.12
|
11.48
|
2,240,000
|
|
|
1/9/2020
|
-0.45 / -2.88%
|
15.25
|
15.40
|
15.15
|
15.20
|
15.26
|
11.52
|
3,150,280
|
|
|
1/8/2020
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
15.65
|
15.90
|
11.86
|
4,315,660
|
|
|
1/7/2020
|
-0.20 / -1.26%
|
15.70
|
15.80
|
15.55
|
15.65
|
15.66
|
11.86
|
1,697,580
|
|
|
1/6/2020
|
+0.65 / +4.28%
|
15.75
|
16.00
|
15.65
|
15.85
|
15.86
|
12.01
|
6,063,080
|
|
|
1/3/2020
|
+0.15 / +1.00%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.39
|
11.52
|
4,806,940
|
|
|
1/2/2020
|
0.00 / 0.00%
|
15.05
|
15.10
|
14.95
|
15.05
|
15.02
|
11.40
|
1,689,670
|
|
|
12/31/2019
|
-0.15 / -0.99%
|
15.20
|
15.25
|
15.00
|
15.05
|
15.10
|
11.40
|
1,229,970
|
|
|
12/30/2019
|
+0.20 / +1.33%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.21
|
11.52
|
2,702,300
|
|
|
12/27/2019
|
+0.10 / +0.67%
|
14.95
|
15.05
|
14.90
|
15.00
|
14.97
|
11.36
|
1,068,270
|
|
|
12/26/2019
|
+0.05 / +0.34%
|
14.95
|
15.15
|
14.85
|
14.90
|
14.97
|
11.29
|
1,526,360
|
|
|
12/25/2019
|
-0.05 / -0.34%
|
14.90
|
15.05
|
14.85
|
14.85
|
14.93
|
11.25
|
863,390
|
|
|
12/24/2019
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.75
|
14.90
|
14.83
|
11.29
|
1,102,050
|
|
|
12/23/2019
|
-0.25 / -1.65%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.94
|
11.29
|
2,072,440
|
|
|
12/20/2019
|
-0.05 / -0.33%
|
15.30
|
15.45
|
15.10
|
15.15
|
15.22
|
11.48
|
1,319,100
|
|
|
12/19/2019
|
+0.05 / +0.33%
|
15.20
|
15.45
|
15.10
|
15.20
|
15.28
|
11.52
|
1,364,830
|
|
|
12/18/2019
|
+0.25 / +1.68%
|
14.95
|
15.45
|
14.85
|
15.15
|
15.20
|
11.48
|
2,721,060
|
|
|
12/17/2019
|
-0.15 / -1.00%
|
15.10
|
15.15
|
14.85
|
14.90
|
14.97
|
11.29
|
1,727,180
|
|
|
12/16/2019
|
+0.20 / +1.35%
|
14.85
|
15.25
|
14.80
|
15.05
|
15.09
|
11.40
|
2,236,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|