|
|
Closing price on 2/6/2023
|
|
| Open |
19.10 |
| High |
19.50 |
| Low |
18.75 |
| Volume |
3,088,500 |
| Split-adjusted Price |
18.92 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2023
|
+0.05 / +0.26%
|
19.10
|
19.50
|
18.75
|
19.35
|
19.19
|
18.92
|
3,088,500
|
|
|
2/3/2023
|
-0.35 / -1.78%
|
19.85
|
19.90
|
19.20
|
19.30
|
19.50
|
18.87
|
2,524,700
|
|
|
2/2/2023
|
-0.05 / -0.25%
|
19.90
|
20.00
|
19.35
|
19.65
|
19.69
|
19.22
|
4,769,900
|
|
|
2/1/2023
|
-1.30 / -6.19%
|
21.00
|
21.20
|
19.70
|
19.70
|
20.55
|
19.27
|
6,665,500
|
|
|
1/31/2023
|
+0.45 / +2.19%
|
20.60
|
21.00
|
20.45
|
21.00
|
20.73
|
20.54
|
4,179,100
|
|
|
1/30/2023
|
-0.35 / -1.67%
|
20.90
|
21.35
|
20.45
|
20.55
|
20.79
|
20.10
|
3,625,500
|
|
|
1/27/2023
|
-0.10 / -0.48%
|
21.60
|
21.90
|
20.90
|
20.90
|
21.41
|
20.44
|
3,788,600
|
|
|
1/19/2023
|
+0.15 / +0.72%
|
20.80
|
21.10
|
20.60
|
21.00
|
20.87
|
20.54
|
3,185,800
|
|
|
1/18/2023
|
-0.10 / -0.48%
|
21.45
|
21.50
|
20.80
|
20.85
|
21.03
|
20.39
|
3,166,200
|
|
|
1/17/2023
|
+0.95 / +4.75%
|
20.00
|
21.00
|
19.95
|
20.95
|
20.65
|
20.49
|
4,802,000
|
|
|
1/16/2023
|
+0.05 / +0.25%
|
20.10
|
20.35
|
19.90
|
20.00
|
20.10
|
19.56
|
3,276,300
|
|
|
1/13/2023
|
-0.25 / -1.24%
|
20.25
|
20.40
|
19.75
|
19.95
|
20.07
|
19.51
|
3,045,500
|
|
|
1/12/2023
|
+1.30 / +6.88%
|
19.20
|
20.20
|
19.10
|
20.20
|
19.75
|
19.75
|
10,071,900
|
|
|
1/11/2023
|
+0.05 / +0.27%
|
19.10
|
19.20
|
18.80
|
18.90
|
19.04
|
18.48
|
3,276,100
|
|
|
1/10/2023
|
+0.20 / +1.07%
|
18.80
|
19.20
|
18.65
|
18.85
|
19.02
|
18.43
|
3,952,300
|
|
|
1/9/2023
|
+0.25 / +1.36%
|
18.60
|
19.00
|
18.30
|
18.65
|
18.60
|
18.24
|
3,552,900
|
|
|
1/6/2023
|
-0.60 / -3.16%
|
19.00
|
19.40
|
18.40
|
18.40
|
18.93
|
17.99
|
4,907,500
|
|
|
1/5/2023
|
-0.15 / -0.78%
|
19.10
|
19.20
|
18.75
|
19.00
|
19.00
|
18.58
|
3,673,400
|
|
|
1/4/2023
|
+0.60 / +3.23%
|
18.55
|
19.45
|
18.30
|
19.15
|
18.96
|
18.73
|
6,221,500
|
|
|
1/3/2023
|
+0.70 / +3.92%
|
18.10
|
18.90
|
18.00
|
18.55
|
18.58
|
18.14
|
7,108,700
|
|
|
12/30/2022
|
-0.05 / -0.28%
|
18.00
|
18.10
|
17.70
|
17.85
|
17.90
|
17.46
|
3,083,700
|
|
|
12/29/2022
|
-0.40 / -2.19%
|
18.15
|
18.25
|
17.55
|
17.90
|
17.97
|
17.50
|
3,229,800
|
|
|
12/28/2022
|
+0.35 / +1.95%
|
17.95
|
18.40
|
17.65
|
18.30
|
18.06
|
17.90
|
4,835,100
|
|
|
12/27/2022
|
+0.35 / +1.99%
|
17.70
|
17.95
|
16.50
|
17.95
|
17.39
|
17.55
|
6,474,900
|
|
|
12/26/2022
|
-0.30 / -1.68%
|
18.15
|
18.45
|
17.45
|
17.60
|
18.02
|
17.21
|
7,246,200
|
|
|
12/23/2022
|
+0.20 / +1.13%
|
17.70
|
18.10
|
17.30
|
17.90
|
17.77
|
17.50
|
5,202,600
|
|
|
12/22/2022
|
+0.10 / +0.57%
|
18.10
|
18.10
|
17.40
|
17.70
|
17.70
|
17.31
|
3,601,400
|
|
|
12/21/2022
|
+0.10 / +0.57%
|
17.60
|
18.15
|
16.95
|
17.60
|
17.55
|
17.21
|
5,944,300
|
|
|
12/20/2022
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.30
|
17.50
|
16.82
|
17.11
|
8,767,200
|
|
|
12/19/2022
|
-0.75 / -4.23%
|
17.75
|
17.95
|
17.00
|
17.00
|
17.53
|
16.62
|
5,235,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|