Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/6/2018	-1.70 / -6.90%	22.95	22.95	22.95	22.95	22.95	15.81	554,460
2/5/2018	-1.85 / -6.98%	24.70	25.20	24.65	24.65	24.66	16.98	2,070,790
2/2/2018	+0.95 / +3.72%	25.55	26.85	24.30	26.50	25.72	18.25	3,865,260
2/1/2018	-1.90 / -6.92%	27.50	27.60	25.55	25.55	25.83	17.60	7,169,800
1/31/2018	-2.05 / -6.95%	29.00	29.00	27.45	27.45	28.00	18.90	9,205,020
1/30/2018	-1.10 / -3.59%	29.80	30.40	29.30	29.50	29.75	20.32	4,619,380
1/29/2018	+1.00 / +3.38%	29.60	31.00	29.30	30.60	30.07	21.07	3,575,430
1/26/2018	0.00 / 0.00%	29.90	30.45	29.10	29.60	29.64	20.39	3,840,120
1/25/2018	+1.90 / +6.86%	29.60	29.60	29.20	29.60	29.56	20.39	8,877,160
1/22/2018	+1.50 / +5.73%	26.50	27.85	26.20	27.70	27.11	19.08	4,227,420
1/19/2018	-1.00 / -3.68%	27.20	27.20	26.20	26.20	26.53	18.04	6,345,170
1/18/2018	+0.20 / +0.74%	26.90	27.30	26.00	27.20	26.72	18.73	3,909,030
1/17/2018	-1.30 / -4.59%	28.20	28.50	27.00	27.00	27.95	18.60	2,854,910
1/16/2018	+0.40 / +1.43%	27.80	28.70	27.50	28.30	28.07	19.49	2,982,920
1/15/2018	+0.20 / +0.72%	28.00	28.30	27.40	27.90	27.87	19.21	2,481,410
1/12/2018	-0.40 / -1.42%	28.90	28.90	27.35	27.70	28.24	19.08	4,640,650
1/11/2018	-0.25 / -0.88%	27.60	28.50	27.60	28.10	28.07	19.35	3,852,210
1/10/2018	+1.85 / +6.98%	27.60	28.35	27.30	28.35	28.05	19.52	5,252,120
1/9/2018	+1.50 / +6.00%	25.50	26.50	25.20	26.50	25.97	18.25	3,595,620
1/8/2018	+0.05 / +0.20%	24.60	25.20	24.35	25.00	24.75	17.22	3,221,890
1/5/2018	-0.05 / -0.20%	25.05	25.60	24.50	24.95	24.97	17.18	2,548,600
1/4/2018	+0.60 / +2.46%	25.20	25.45	24.70	25.00	25.13	17.22	3,455,050
1/3/2018	+1.40 / +6.09%	23.15	24.40	23.15	24.40	23.70	16.80	2,597,750
1/2/2018	-0.35 / -1.50%	23.50	24.00	22.60	23.00	23.13	15.84	4,280,640
12/29/2017	-0.65 / -2.71%	24.00	24.10	23.05	23.35	23.53	16.08	3,702,210
12/28/2017	0.00 / 0.00%	24.00	24.20	23.75	24.00	23.95	16.53	1,780,800
12/27/2017	+0.15 / +0.63%	24.55	24.70	24.00	24.00	24.32	16.53	2,217,930
12/26/2017	+0.50 / +2.14%	23.70	23.85	23.45	23.85	23.67	16.43	1,743,660
12/25/2017	+0.30 / +1.30%	23.20	23.75	23.10	23.35	23.41	16.08	1,900,420
12/22/2017	+0.25 / +1.10%	22.80	23.50	22.70	23.05	23.08	15.87	2,805,890

<<Previous 30 days Next 30 days>>

PVD News

20/11	PVD: BOD resolution dated November 18, 2024
12/11	PVD: BOD resolution dated November 11, 2024
11/11	PVD: Report on the day nolonger being major shareholders
22/10	PVD: Approval for subcontract amendment
09/10	PVD: Transaction with related party