|
|
Closing price on 3/4/2022
|
|
| Open |
35.60 |
| High |
36.00 |
| Low |
35.10 |
| Volume |
9,997,500 |
| Split-adjusted Price |
26.59 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/28/2022
|
-2.25 / -6.87%
|
32.55
|
33.10
|
30.50
|
30.50
|
31.21
|
23.11
|
16,192,300
|
|
|
1/27/2022
|
+0.25 / +0.77%
|
32.95
|
33.50
|
32.50
|
32.75
|
33.02
|
24.81
|
5,118,200
|
|
|
1/26/2022
|
-0.40 / -1.22%
|
33.20
|
33.40
|
32.50
|
32.50
|
32.91
|
24.62
|
5,472,900
|
|
|
1/25/2022
|
+0.35 / +1.08%
|
32.50
|
33.00
|
31.60
|
32.90
|
32.34
|
24.92
|
7,997,500
|
|
|
1/24/2022
|
-1.30 / -3.84%
|
34.05
|
34.50
|
32.10
|
32.55
|
33.65
|
24.66
|
8,929,800
|
|
|
1/21/2022
|
+0.60 / +1.80%
|
32.80
|
34.75
|
32.40
|
33.85
|
33.20
|
25.64
|
13,395,500
|
|
|
1/20/2022
|
+0.45 / +1.37%
|
32.60
|
33.50
|
31.95
|
33.25
|
32.71
|
25.19
|
7,315,000
|
|
|
1/19/2022
|
-1.00 / -2.96%
|
34.90
|
34.90
|
32.20
|
32.80
|
33.42
|
24.85
|
11,555,400
|
|
|
1/18/2022
|
+1.80 / +5.63%
|
32.20
|
33.95
|
31.95
|
33.80
|
33.28
|
25.61
|
11,121,400
|
|
|
1/17/2022
|
+0.60 / +1.91%
|
32.50
|
33.30
|
31.80
|
32.00
|
32.76
|
24.24
|
15,883,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|