|
|
Closing price on 4/21/2017
|
|
| Open |
18.55 |
| High |
18.90 |
| Low |
18.45 |
| Volume |
1,029,800 |
| Split-adjusted Price |
12.53 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2017
|
0.00 / 0.00%
|
18.55
|
18.90
|
18.45
|
18.60
|
18.63
|
12.53
|
1,029,800
|
|
|
4/20/2017
|
-0.35 / -1.85%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.59
|
12.53
|
1,471,350
|
|
|
4/19/2017
|
-0.30 / -1.56%
|
19.25
|
19.25
|
18.80
|
18.95
|
18.95
|
12.76
|
1,105,420
|
|
|
4/18/2017
|
+0.05 / +0.26%
|
19.20
|
19.40
|
18.90
|
19.25
|
19.11
|
12.96
|
1,250,390
|
|
|
4/17/2017
|
-0.45 / -2.29%
|
19.65
|
19.80
|
19.20
|
19.20
|
19.44
|
12.93
|
1,481,180
|
|
|
4/14/2017
|
-0.35 / -1.75%
|
19.90
|
20.00
|
19.40
|
19.65
|
19.62
|
13.23
|
1,874,620
|
|
|
4/13/2017
|
-0.25 / -1.23%
|
20.10
|
20.25
|
19.95
|
20.00
|
20.04
|
13.47
|
1,301,100
|
|
|
4/12/2017
|
+0.20 / +1.00%
|
20.20
|
20.45
|
19.95
|
20.25
|
20.24
|
13.64
|
2,742,770
|
|
|
4/11/2017
|
+0.20 / +1.01%
|
20.15
|
20.50
|
19.95
|
20.05
|
20.16
|
13.50
|
2,105,750
|
|
|
4/10/2017
|
-0.20 / -1.00%
|
20.00
|
20.05
|
19.75
|
19.85
|
19.89
|
13.37
|
2,185,210
|
|
|
4/7/2017
|
+0.40 / +2.04%
|
20.00
|
20.15
|
19.75
|
20.05
|
19.93
|
13.50
|
2,714,170
|
|
|
4/5/2017
|
-0.05 / -0.25%
|
19.90
|
20.05
|
19.60
|
19.65
|
19.83
|
13.23
|
1,738,080
|
|
|
4/4/2017
|
0.00 / 0.00%
|
19.70
|
20.05
|
19.25
|
19.70
|
19.53
|
13.27
|
2,275,080
|
|
|
4/3/2017
|
-0.35 / -1.75%
|
20.20
|
20.25
|
19.65
|
19.70
|
19.80
|
13.27
|
3,391,930
|
|
|
3/31/2017
|
-0.35 / -1.72%
|
20.50
|
20.55
|
20.00
|
20.05
|
20.18
|
13.50
|
3,598,460
|
|
|
3/30/2017
|
+0.05 / +0.25%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.50
|
13.74
|
1,302,630
|
|
|
3/29/2017
|
+0.05 / +0.25%
|
20.55
|
20.70
|
20.30
|
20.35
|
20.46
|
13.71
|
1,543,020
|
|
|
3/28/2017
|
+0.15 / +0.74%
|
20.20
|
20.30
|
19.95
|
20.30
|
20.12
|
13.67
|
2,766,280
|
|
|
3/27/2017
|
-0.35 / -1.71%
|
20.50
|
20.50
|
20.15
|
20.15
|
20.27
|
13.57
|
1,780,530
|
|
|
3/24/2017
|
+0.10 / +0.49%
|
20.50
|
20.65
|
20.10
|
20.50
|
20.31
|
13.81
|
2,775,590
|
|
|
3/23/2017
|
+0.10 / +0.49%
|
20.30
|
20.60
|
20.30
|
20.40
|
20.43
|
13.74
|
1,081,090
|
|
|
3/22/2017
|
-0.35 / -1.69%
|
20.65
|
20.70
|
20.30
|
20.30
|
20.48
|
13.67
|
2,610,490
|
|
|
3/21/2017
|
-0.15 / -0.72%
|
20.90
|
20.90
|
20.65
|
20.65
|
20.76
|
13.91
|
1,391,230
|
|
|
3/20/2017
|
0.00 / 0.00%
|
20.70
|
21.05
|
20.70
|
20.80
|
20.87
|
14.01
|
1,230,520
|
|
|
3/17/2017
|
-0.25 / -1.19%
|
20.90
|
21.15
|
20.80
|
20.80
|
20.89
|
14.01
|
2,453,550
|
|
|
3/16/2017
|
+0.40 / +1.94%
|
20.95
|
21.10
|
20.80
|
21.05
|
20.96
|
14.18
|
1,025,660
|
|
|
3/15/2017
|
-0.25 / -1.20%
|
21.00
|
21.00
|
20.55
|
20.65
|
20.73
|
13.91
|
1,591,740
|
|
|
3/14/2017
|
+0.10 / +0.48%
|
20.70
|
21.15
|
20.70
|
20.90
|
20.99
|
14.08
|
1,058,720
|
|
|
3/13/2017
|
-0.35 / -1.65%
|
20.80
|
20.90
|
20.75
|
20.80
|
20.84
|
14.01
|
1,352,040
|
|
|
3/10/2017
|
0.00 / 0.00%
|
21.00
|
21.15
|
20.85
|
21.15
|
21.00
|
14.24
|
1,747,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|