|
|
Closing price on 2/3/2021
|
|
| Open |
18.20 |
| High |
18.70 |
| Low |
18.05 |
| Volume |
7,709,400 |
| Split-adjusted Price |
13.85 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2021
|
+1.20 / +6.86%
|
18.20
|
18.70
|
18.05
|
18.70
|
18.52
|
13.85
|
7,709,400
|
|
|
2/2/2021
|
+1.00 / +6.06%
|
16.80
|
17.50
|
16.20
|
17.50
|
16.87
|
12.96
|
9,162,900
|
|
|
2/1/2021
|
-1.20 / -6.78%
|
17.30
|
17.90
|
16.50
|
16.50
|
16.85
|
12.22
|
9,358,800
|
|
|
1/29/2021
|
+0.70 / +4.12%
|
16.05
|
18.00
|
16.05
|
17.70
|
17.21
|
13.11
|
10,623,600
|
|
|
1/28/2021
|
-1.25 / -6.85%
|
17.00
|
17.60
|
17.00
|
17.00
|
17.00
|
12.59
|
10,022,200
|
|
|
1/27/2021
|
-1.10 / -5.68%
|
19.05
|
19.90
|
18.05
|
18.25
|
18.95
|
13.52
|
13,499,800
|
|
|
1/26/2021
|
-1.45 / -6.97%
|
21.00
|
21.15
|
19.35
|
19.35
|
19.84
|
14.34
|
15,063,500
|
|
|
1/25/2021
|
-0.50 / -2.35%
|
20.70
|
21.50
|
20.50
|
20.80
|
20.75
|
15.41
|
11,094,600
|
|
|
1/22/2021
|
-0.90 / -4.05%
|
22.20
|
22.30
|
21.25
|
21.30
|
21.82
|
15.78
|
11,595,800
|
|
|
1/21/2021
|
+0.85 / +3.98%
|
21.80
|
22.35
|
20.95
|
22.20
|
21.74
|
16.45
|
11,931,500
|
|
|
1/20/2021
|
-0.20 / -0.93%
|
21.60
|
21.95
|
20.05
|
21.35
|
20.65
|
15.82
|
18,611,300
|
|
|
1/19/2021
|
-1.60 / -6.91%
|
23.00
|
23.40
|
21.55
|
21.55
|
22.36
|
15.97
|
14,031,500
|
|
|
1/18/2021
|
+0.35 / +1.54%
|
22.80
|
23.90
|
22.50
|
23.15
|
23.38
|
17.15
|
9,677,500
|
|
|
1/15/2021
|
+1.45 / +6.79%
|
21.90
|
22.80
|
21.45
|
22.80
|
22.46
|
16.89
|
9,774,600
|
|
|
1/14/2021
|
+0.35 / +1.67%
|
20.80
|
21.45
|
20.60
|
21.35
|
20.98
|
15.82
|
13,235,300
|
|
|
1/13/2021
|
-0.40 / -1.87%
|
21.80
|
21.90
|
20.65
|
21.00
|
21.17
|
15.56
|
13,054,100
|
|
|
1/12/2021
|
+0.40 / +1.90%
|
20.95
|
22.00
|
20.50
|
21.40
|
21.09
|
15.85
|
11,307,900
|
|
|
1/11/2021
|
+1.35 / +6.87%
|
20.45
|
21.00
|
20.20
|
21.00
|
20.52
|
15.56
|
10,506,700
|
|
|
1/8/2021
|
+0.90 / +4.80%
|
19.00
|
20.05
|
19.00
|
19.65
|
19.65
|
14.56
|
12,165,800
|
|
|
1/7/2021
|
+1.20 / +6.84%
|
17.80
|
18.75
|
17.55
|
18.75
|
18.10
|
13.89
|
14,500,900
|
|
|
1/6/2021
|
+0.15 / +0.86%
|
18.00
|
18.25
|
17.45
|
17.55
|
17.91
|
13.00
|
12,709,900
|
|
|
1/5/2021
|
+0.10 / +0.58%
|
17.00
|
18.00
|
17.00
|
17.40
|
17.61
|
12.89
|
10,031,200
|
|
|
1/4/2021
|
+1.10 / +6.79%
|
16.80
|
17.30
|
16.40
|
17.30
|
16.96
|
12.82
|
10,631,200
|
|
|
12/31/2020
|
+0.30 / +1.89%
|
15.90
|
16.40
|
15.65
|
16.20
|
16.02
|
12.00
|
12,039,840
|
|
|
12/30/2020
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.65
|
15.90
|
15.81
|
11.78
|
6,998,440
|
|
|
12/29/2020
|
+0.40 / +2.60%
|
15.60
|
16.10
|
15.40
|
15.80
|
15.82
|
11.71
|
12,156,560
|
|
|
12/28/2020
|
+1.00 / +6.94%
|
14.60
|
15.40
|
14.45
|
15.40
|
15.16
|
11.41
|
19,667,390
|
|
|
12/25/2020
|
+0.10 / +0.70%
|
14.30
|
14.45
|
13.90
|
14.40
|
14.22
|
10.67
|
5,806,120
|
|
|
12/24/2020
|
-0.20 / -1.38%
|
14.65
|
14.75
|
13.70
|
14.30
|
14.22
|
10.59
|
8,218,310
|
|
|
12/23/2020
|
-0.15 / -1.02%
|
14.55
|
14.65
|
14.40
|
14.50
|
14.53
|
10.74
|
7,322,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|