|
Closing price on 3/24/2009
|
|
Open |
58.00 |
High |
58.00 |
Low |
56.00 |
Volume |
236,190 |
Split-adjusted Price |
16.95 |
|
|
PVD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/24/2009
|
+2.50 / +4.50%
|
58.00
|
58.00
|
56.00
|
58.00
|
58.00
|
16.95
|
236,190
|
|
3/23/2009
|
-2.50 / -4.31%
|
56.50
|
57.00
|
55.50
|
55.50
|
55.50
|
16.22
|
149,630
|
|
3/20/2009
|
0.00 / 0.00%
|
57.00
|
60.00
|
57.00
|
58.00
|
58.00
|
16.95
|
96,890
|
|
3/19/2009
|
-1.00 / -1.69%
|
61.50
|
61.50
|
58.00
|
58.00
|
58.00
|
16.95
|
354,890
|
|
3/18/2009
|
+2.50 / +4.42%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
17.24
|
81,610
|
|
3/17/2009
|
+2.50 / +4.63%
|
56.50
|
56.50
|
56.00
|
56.50
|
56.50
|
16.51
|
399,670
|
|
3/16/2009
|
+1.00 / +1.89%
|
53.00
|
54.00
|
53.00
|
54.00
|
54.00
|
15.78
|
62,890
|
|
3/13/2009
|
0.00 / 0.00%
|
53.00
|
53.50
|
53.00
|
53.00
|
53.00
|
15.49
|
50,620
|
|
3/12/2009
|
-0.50 / -0.93%
|
53.00
|
54.00
|
53.00
|
53.00
|
53.00
|
15.49
|
60,880
|
|
3/11/2009
|
0.00 / 0.00%
|
53.50
|
54.50
|
53.00
|
53.50
|
53.50
|
15.64
|
91,770
|
|
3/10/2009
|
+0.50 / +0.94%
|
53.50
|
55.00
|
52.50
|
53.50
|
53.50
|
15.64
|
55,430
|
|
3/9/2009
|
+0.50 / +0.95%
|
53.00
|
53.00
|
52.50
|
53.00
|
53.00
|
15.49
|
24,030
|
|
3/6/2009
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.00
|
52.50
|
52.50
|
15.34
|
37,080
|
|
3/5/2009
|
-1.50 / -2.78%
|
55.00
|
55.00
|
52.50
|
52.50
|
52.50
|
15.34
|
70,980
|
|
3/4/2009
|
+1.00 / +1.89%
|
52.50
|
54.00
|
52.50
|
54.00
|
54.00
|
15.78
|
57,650
|
|
3/3/2009
|
-2.50 / -4.50%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
15.49
|
57,210
|
|
3/2/2009
|
+1.50 / +2.78%
|
54.00
|
55.50
|
54.00
|
55.50
|
55.50
|
16.22
|
80,600
|
|
2/27/2009
|
+1.00 / +1.89%
|
52.00
|
54.00
|
52.00
|
54.00
|
54.00
|
15.78
|
76,670
|
|
2/26/2009
|
-1.50 / -2.75%
|
52.00
|
53.50
|
52.00
|
53.00
|
53.00
|
15.49
|
65,240
|
|
2/25/2009
|
+2.00 / +3.81%
|
52.50
|
55.00
|
52.50
|
54.50
|
54.50
|
15.93
|
106,650
|
|
2/24/2009
|
-2.50 / -4.55%
|
52.50
|
53.00
|
52.50
|
52.50
|
52.50
|
15.34
|
72,840
|
|
2/23/2009
|
-2.50 / -4.35%
|
55.50
|
55.50
|
55.00
|
55.00
|
55.00
|
16.07
|
66,140
|
|
2/20/2009
|
+0.50 / +0.88%
|
55.00
|
57.50
|
55.00
|
57.50
|
57.50
|
16.81
|
42,190
|
|
2/19/2009
|
-1.50 / -2.56%
|
58.50
|
59.00
|
56.50
|
57.00
|
57.00
|
16.66
|
73,180
|
|
2/18/2009
|
-2.50 / -4.10%
|
58.00
|
59.00
|
58.00
|
58.50
|
58.50
|
17.10
|
125,090
|
|
2/17/2009
|
-3.00 / -4.69%
|
63.00
|
63.00
|
61.00
|
61.00
|
61.00
|
17.83
|
159,100
|
|
2/16/2009
|
-1.00 / -1.54%
|
65.00
|
65.00
|
64.00
|
64.00
|
64.00
|
18.70
|
32,840
|
|
2/13/2009
|
-1.50 / -2.26%
|
65.00
|
65.50
|
64.50
|
65.00
|
65.00
|
19.00
|
43,440
|
|
2/12/2009
|
+0.50 / +0.76%
|
66.50
|
67.00
|
66.00
|
66.50
|
66.50
|
19.44
|
67,900
|
|
2/11/2009
|
-2.00 / -2.94%
|
66.00
|
67.00
|
66.00
|
66.00
|
66.00
|
19.29
|
77,330
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|