|
|
Closing price on 3/10/2020
|
|
| Open |
10.65 |
| High |
11.05 |
| Low |
10.65 |
| Volume |
7,751,030 |
| Split-adjusted Price |
8.18 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
-0.60 / -5.26%
|
10.65
|
11.05
|
10.65
|
10.80
|
10.73
|
8.18
|
7,751,030
|
|
|
3/9/2020
|
-0.85 / -6.94%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.64
|
977,950
|
|
|
3/6/2020
|
-0.15 / -1.21%
|
12.25
|
12.40
|
12.10
|
12.25
|
12.25
|
9.28
|
1,783,630
|
|
|
3/5/2020
|
-0.15 / -1.20%
|
12.70
|
12.85
|
12.40
|
12.40
|
12.67
|
9.39
|
3,050,390
|
|
|
3/4/2020
|
+0.45 / +3.72%
|
12.00
|
12.70
|
12.00
|
12.55
|
12.31
|
9.51
|
4,791,830
|
|
|
3/3/2020
|
+0.25 / +2.11%
|
12.35
|
12.35
|
12.00
|
12.10
|
12.21
|
9.17
|
2,115,870
|
|
|
3/2/2020
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.75
|
11.85
|
11.90
|
8.98
|
3,063,000
|
|
|
2/28/2020
|
-0.65 / -5.24%
|
12.00
|
12.15
|
11.65
|
11.75
|
11.88
|
8.90
|
4,926,390
|
|
|
2/27/2020
|
+0.20 / +1.64%
|
12.25
|
12.40
|
12.15
|
12.40
|
12.29
|
9.39
|
1,546,710
|
|
|
2/26/2020
|
-0.35 / -2.79%
|
12.20
|
12.50
|
12.15
|
12.20
|
12.25
|
9.24
|
1,986,760
|
|
|
2/25/2020
|
+0.25 / +2.03%
|
12.10
|
12.65
|
12.10
|
12.55
|
12.29
|
9.51
|
2,792,780
|
|
|
2/24/2020
|
-0.90 / -6.82%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.44
|
9.32
|
6,759,290
|
|
|
2/21/2020
|
-0.15 / -1.12%
|
13.45
|
13.50
|
13.20
|
13.20
|
13.33
|
10.00
|
2,973,540
|
|
|
2/20/2020
|
+0.05 / +0.38%
|
13.60
|
13.65
|
13.30
|
13.35
|
13.41
|
10.11
|
3,491,190
|
|
|
2/19/2020
|
-0.05 / -0.37%
|
13.35
|
13.45
|
13.25
|
13.30
|
13.33
|
10.08
|
1,981,480
|
|
|
2/18/2020
|
-0.10 / -0.74%
|
13.50
|
13.55
|
13.35
|
13.35
|
13.45
|
10.11
|
1,791,080
|
|
|
2/17/2020
|
+0.10 / +0.75%
|
13.35
|
13.60
|
13.35
|
13.45
|
13.47
|
10.19
|
2,732,630
|
|
|
2/14/2020
|
-0.15 / -1.11%
|
13.40
|
13.55
|
13.25
|
13.35
|
13.36
|
10.11
|
2,601,780
|
|
|
2/13/2020
|
-0.05 / -0.37%
|
13.60
|
13.70
|
13.45
|
13.50
|
13.55
|
10.23
|
2,293,630
|
|
|
2/12/2020
|
+0.20 / +1.50%
|
13.35
|
13.70
|
13.35
|
13.55
|
13.54
|
10.27
|
3,214,200
|
|
|
2/11/2020
|
+0.35 / +2.69%
|
13.05
|
13.50
|
13.00
|
13.35
|
13.25
|
10.11
|
3,431,520
|
|
|
2/10/2020
|
-0.25 / -1.89%
|
12.90
|
13.35
|
12.80
|
13.00
|
13.10
|
9.85
|
2,759,730
|
|
|
2/7/2020
|
-0.10 / -0.75%
|
13.40
|
13.55
|
13.25
|
13.25
|
13.41
|
10.04
|
3,196,760
|
|
|
2/6/2020
|
+0.85 / +6.80%
|
12.65
|
13.35
|
12.65
|
13.35
|
13.04
|
10.11
|
5,104,650
|
|
|
2/5/2020
|
+0.30 / +2.46%
|
12.35
|
12.85
|
12.15
|
12.50
|
12.49
|
9.47
|
4,838,490
|
|
|
2/4/2020
|
-0.30 / -2.40%
|
12.70
|
12.75
|
12.15
|
12.20
|
12.34
|
9.24
|
3,324,010
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|