|
|
Closing price on 4/20/2020
|
|
| Open |
9.85 |
| High |
10.45 |
| Low |
9.70 |
| Volume |
12,178,830 |
| Split-adjusted Price |
7.92 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
+0.65 / +6.63%
|
9.85
|
10.45
|
9.70
|
10.45
|
10.17
|
7.92
|
12,178,830
|
|
|
4/17/2020
|
+0.20 / +2.08%
|
9.86
|
9.86
|
9.68
|
9.80
|
9.78
|
7.42
|
8,510,590
|
|
|
4/16/2020
|
+0.13 / +1.37%
|
9.35
|
9.79
|
9.16
|
9.60
|
9.45
|
7.27
|
5,462,140
|
|
|
4/15/2020
|
-0.23 / -2.37%
|
9.36
|
9.70
|
9.35
|
9.47
|
9.50
|
7.17
|
5,227,150
|
|
|
4/14/2020
|
-0.20 / -2.02%
|
9.90
|
9.91
|
9.31
|
9.70
|
9.60
|
7.35
|
5,252,310
|
|
|
4/13/2020
|
+0.57 / +6.11%
|
9.70
|
9.97
|
9.55
|
9.90
|
9.86
|
7.50
|
7,208,840
|
|
|
4/10/2020
|
-0.24 / -2.51%
|
9.30
|
9.43
|
9.00
|
9.33
|
9.27
|
7.07
|
7,279,340
|
|
|
4/9/2020
|
+0.43 / +4.70%
|
9.30
|
9.77
|
9.25
|
9.57
|
9.59
|
7.25
|
8,974,900
|
|
|
4/8/2020
|
+0.52 / +6.03%
|
8.50
|
9.19
|
8.40
|
9.14
|
8.85
|
6.92
|
5,859,970
|
|
|
4/7/2020
|
+0.56 / +6.95%
|
8.62
|
8.62
|
8.25
|
8.62
|
8.57
|
6.53
|
14,124,290
|
|
|
4/6/2020
|
+0.52 / +6.90%
|
8.06
|
8.06
|
8.06
|
8.06
|
8.06
|
6.11
|
1,519,520
|
|
|
4/3/2020
|
+0.49 / +6.95%
|
7.54
|
7.54
|
7.54
|
7.54
|
7.54
|
5.71
|
1,178,380
|
|
|
4/1/2020
|
+0.30 / +4.44%
|
6.75
|
7.20
|
6.75
|
7.05
|
7.05
|
5.34
|
3,630,560
|
|
|
3/31/2020
|
-0.47 / -6.51%
|
7.30
|
7.40
|
6.72
|
6.75
|
6.99
|
5.11
|
7,211,710
|
|
|
3/30/2020
|
-0.54 / -6.96%
|
7.24
|
7.25
|
7.22
|
7.22
|
7.22
|
5.47
|
2,832,810
|
|
|
3/27/2020
|
-0.39 / -4.79%
|
8.15
|
8.15
|
7.70
|
7.76
|
7.95
|
5.88
|
3,495,910
|
|
|
3/26/2020
|
-0.31 / -3.66%
|
8.30
|
8.46
|
8.15
|
8.15
|
8.28
|
6.17
|
2,795,430
|
|
|
3/25/2020
|
+0.28 / +3.42%
|
8.60
|
8.73
|
8.34
|
8.46
|
8.54
|
6.41
|
3,704,500
|
|
|
3/24/2020
|
+0.02 / +0.25%
|
8.16
|
8.39
|
8.00
|
8.18
|
8.22
|
6.20
|
4,381,080
|
|
|
3/23/2020
|
-0.61 / -6.96%
|
8.18
|
8.50
|
8.16
|
8.16
|
8.17
|
6.18
|
7,464,240
|
|
|
3/20/2020
|
+0.57 / +6.95%
|
8.50
|
8.77
|
8.41
|
8.77
|
8.57
|
6.64
|
3,792,870
|
|
|
3/19/2020
|
-0.50 / -5.75%
|
8.50
|
8.66
|
8.13
|
8.20
|
8.24
|
6.21
|
6,030,340
|
|
|
3/18/2020
|
-0.60 / -6.45%
|
9.30
|
9.35
|
8.70
|
8.70
|
8.99
|
6.59
|
5,532,080
|
|
|
3/17/2020
|
+0.08 / +0.87%
|
8.72
|
9.30
|
8.72
|
9.30
|
9.08
|
7.05
|
3,458,490
|
|
|
3/16/2020
|
-0.08 / -0.86%
|
9.20
|
9.50
|
8.90
|
9.22
|
9.22
|
6.98
|
4,036,890
|
|
|
3/13/2020
|
-0.05 / -0.53%
|
8.70
|
9.30
|
8.70
|
9.30
|
8.83
|
7.05
|
5,893,460
|
|
|
3/12/2020
|
-0.70 / -6.97%
|
9.50
|
9.80
|
9.35
|
9.35
|
9.40
|
7.08
|
5,177,370
|
|
|
3/11/2020
|
-0.75 / -6.94%
|
11.10
|
11.10
|
10.05
|
10.05
|
10.30
|
7.61
|
8,164,930
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|