|
|
Closing price on 3/18/2022
|
|
| Open |
35.50 |
| High |
35.85 |
| Low |
35.20 |
| Volume |
6,808,900 |
| Split-adjusted Price |
26.89 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
+1.10 / +3.20%
|
35.50
|
35.85
|
35.20
|
35.50
|
35.45
|
26.89
|
6,808,900
|
|
|
3/17/2022
|
-1.05 / -2.96%
|
35.40
|
35.40
|
34.35
|
34.40
|
34.73
|
26.06
|
6,653,300
|
|
|
3/16/2022
|
-0.55 / -1.53%
|
35.50
|
36.10
|
35.15
|
35.45
|
35.57
|
26.86
|
4,186,700
|
|
|
3/15/2022
|
+0.35 / +0.98%
|
34.20
|
36.15
|
34.15
|
36.00
|
34.83
|
27.27
|
10,229,200
|
|
|
3/14/2022
|
-1.45 / -3.91%
|
36.45
|
37.10
|
35.50
|
35.65
|
36.05
|
27.01
|
12,636,142
|
|
|
3/11/2022
|
-1.70 / -4.38%
|
38.00
|
38.25
|
36.35
|
37.10
|
37.16
|
28.11
|
20,216,800
|
|
|
3/10/2022
|
-1.15 / -2.88%
|
38.60
|
39.45
|
37.85
|
38.80
|
38.52
|
29.39
|
12,925,300
|
|
|
3/9/2022
|
+2.25 / +5.97%
|
38.70
|
40.30
|
37.80
|
39.95
|
39.42
|
30.27
|
16,938,900
|
|
|
3/8/2022
|
+0.15 / +0.40%
|
37.50
|
38.50
|
37.00
|
37.70
|
37.79
|
28.56
|
11,395,500
|
|
|
3/7/2022
|
+2.45 / +6.98%
|
36.60
|
37.55
|
36.10
|
37.55
|
37.08
|
28.45
|
9,718,800
|
|
|
3/4/2022
|
-0.90 / -2.50%
|
35.60
|
36.00
|
35.10
|
35.10
|
35.44
|
26.59
|
9,997,500
|
|
|
3/3/2022
|
-0.30 / -0.83%
|
36.65
|
37.00
|
35.75
|
36.00
|
36.24
|
27.27
|
9,815,300
|
|
|
3/2/2022
|
+1.40 / +4.01%
|
37.00
|
37.00
|
35.70
|
36.30
|
36.46
|
27.50
|
10,274,200
|
|
|
3/1/2022
|
0.00 / 0.00%
|
35.00
|
35.30
|
34.30
|
34.90
|
34.75
|
26.44
|
8,055,200
|
|
|
2/28/2022
|
+0.70 / +2.05%
|
34.85
|
35.40
|
34.10
|
34.90
|
34.78
|
26.44
|
9,155,100
|
|
|
2/25/2022
|
-1.40 / -3.93%
|
35.00
|
35.80
|
34.20
|
34.20
|
34.93
|
25.91
|
12,768,505
|
|
|
2/24/2022
|
+2.10 / +6.27%
|
33.90
|
35.80
|
33.50
|
35.60
|
34.66
|
26.97
|
17,595,100
|
|
|
2/23/2022
|
+1.45 / +4.52%
|
32.45
|
34.25
|
32.40
|
33.50
|
33.75
|
25.38
|
20,563,300
|
|
|
2/22/2022
|
+0.85 / +2.72%
|
31.80
|
32.40
|
31.65
|
32.05
|
32.00
|
24.28
|
9,530,000
|
|
|
2/21/2022
|
+0.35 / +1.13%
|
31.00
|
31.80
|
31.00
|
31.20
|
31.35
|
23.64
|
7,024,000
|
|
|
2/18/2022
|
-0.20 / -0.64%
|
30.90
|
31.20
|
30.60
|
30.85
|
30.82
|
23.37
|
4,226,500
|
|
|
2/17/2022
|
-0.05 / -0.16%
|
31.10
|
31.60
|
30.90
|
31.05
|
31.21
|
23.52
|
3,891,500
|
|
|
2/16/2022
|
+0.50 / +1.63%
|
30.30
|
31.50
|
29.85
|
31.10
|
30.38
|
23.56
|
8,691,700
|
|
|
2/15/2022
|
-0.40 / -1.29%
|
31.00
|
31.30
|
30.45
|
30.60
|
30.75
|
23.18
|
4,176,800
|
|
|
2/14/2022
|
+0.15 / +0.49%
|
31.50
|
32.05
|
31.00
|
31.00
|
31.54
|
23.48
|
7,719,400
|
|
|
2/11/2022
|
+0.15 / +0.49%
|
31.00
|
31.70
|
30.70
|
30.85
|
31.21
|
23.37
|
5,200,100
|
|
|
2/10/2022
|
+0.85 / +2.85%
|
30.20
|
30.85
|
30.10
|
30.70
|
30.56
|
23.26
|
5,912,000
|
|
|
2/9/2022
|
-0.85 / -2.77%
|
30.40
|
30.95
|
29.80
|
29.85
|
30.25
|
22.61
|
10,728,400
|
|
|
2/8/2022
|
-0.50 / -1.60%
|
31.00
|
31.45
|
30.55
|
30.70
|
30.97
|
23.26
|
6,413,000
|
|
|
2/7/2022
|
+0.70 / +2.30%
|
31.50
|
32.30
|
31.20
|
31.20
|
31.68
|
23.64
|
6,349,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|