|
Closing price on 4/14/2009
|
|
Open |
71.00 |
High |
72.50 |
Low |
69.00 |
Volume |
234,190 |
Split-adjusted Price |
20.75 |
|
|
PVD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2009
|
0.00 / 0.00%
|
71.00
|
72.50
|
69.00
|
71.00
|
71.00
|
20.75
|
234,190
|
|
4/13/2009
|
+3.00 / +4.41%
|
71.00
|
71.00
|
70.00
|
71.00
|
71.00
|
20.75
|
359,630
|
|
4/10/2009
|
+3.00 / +4.62%
|
68.00
|
68.00
|
67.50
|
68.00
|
68.00
|
19.87
|
45,340
|
|
4/9/2009
|
-1.00 / -1.52%
|
66.00
|
66.50
|
64.00
|
65.00
|
65.00
|
19.00
|
141,940
|
|
4/8/2009
|
-3.00 / -4.35%
|
68.00
|
70.00
|
66.00
|
66.00
|
66.00
|
19.29
|
320,490
|
|
4/7/2009
|
+3.00 / +4.55%
|
65.00
|
69.00
|
65.00
|
69.00
|
69.00
|
20.17
|
279,280
|
|
4/3/2009
|
+3.00 / +4.76%
|
66.00
|
66.00
|
65.50
|
66.00
|
66.00
|
19.29
|
177,040
|
|
4/2/2009
|
+2.50 / +4.13%
|
61.50
|
63.00
|
60.50
|
63.00
|
63.00
|
18.41
|
131,680
|
|
4/1/2009
|
+2.00 / +3.42%
|
58.50
|
60.50
|
58.50
|
60.50
|
60.50
|
17.68
|
77,910
|
|
3/31/2009
|
-1.00 / -1.68%
|
58.50
|
59.00
|
57.50
|
58.50
|
58.50
|
17.10
|
183,500
|
|
3/30/2009
|
-1.00 / -1.65%
|
59.00
|
61.50
|
58.50
|
59.50
|
59.50
|
17.39
|
64,640
|
|
3/27/2009
|
-3.00 / -4.72%
|
64.00
|
64.00
|
60.50
|
60.50
|
60.50
|
17.68
|
171,250
|
|
3/26/2009
|
+3.00 / +4.96%
|
63.50
|
63.50
|
61.00
|
63.50
|
63.50
|
18.56
|
458,450
|
|
3/25/2009
|
+2.50 / +4.31%
|
58.00
|
60.50
|
58.00
|
60.50
|
60.50
|
17.68
|
277,860
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|