Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2019	-0.10 / -0.52%	19.20	19.40	18.85	19.00	19.07	13.09	3,208,920
4/23/2019	0.00 / 0.00%	19.40	19.45	19.10	19.10	19.30	13.15	2,892,680
4/22/2019	+0.30 / +1.60%	18.95	19.40	18.80	19.10	19.06	13.15	2,822,490
4/19/2019	0.00 / 0.00%	18.95	19.05	18.60	18.80	18.80	12.95	1,193,740
4/18/2019	-0.40 / -2.08%	19.05	19.35	18.45	18.80	18.76	12.95	3,120,360
4/17/2019	-0.15 / -0.78%	19.60	19.90	19.20	19.20	19.65	13.22	3,633,580
4/16/2019	0.00 / 0.00%	18.90	19.35	18.65	19.35	19.03	13.33	2,255,280
4/12/2019	+0.20 / +1.04%	19.00	19.60	18.60	19.35	19.05	13.33	2,292,210
4/11/2019	-0.55 / -2.79%	19.80	19.95	19.15	19.15	19.45	13.19	2,906,370
4/10/2019	0.00 / 0.00%	19.60	20.10	19.35	19.70	19.74	13.57	5,296,730
4/9/2019	-0.60 / -2.96%	20.30	20.45	19.70	19.70	20.03	13.57	6,109,170
4/8/2019	+0.80 / +4.10%	19.95	20.35	19.85	20.30	20.12	13.98	5,698,410
4/5/2019	+0.30 / +1.56%	19.25	19.60	19.05	19.50	19.34	13.43	2,937,510
4/4/2019	0.00 / 0.00%	19.30	19.70	19.15	19.20	19.41	13.22	3,757,750
4/3/2019	+0.60 / +3.23%	18.75	19.20	18.50	19.20	19.01	13.22	6,347,630
4/2/2019	+0.20 / +1.09%	18.90	18.90	18.45	18.60	18.68	12.81	3,548,500
4/1/2019	+0.50 / +2.79%	18.25	18.40	18.10	18.40	18.24	12.67	2,355,110
3/29/2019	+0.20 / +1.13%	18.00	18.30	17.85	17.90	18.04	12.33	2,789,710
3/28/2019	+0.15 / +0.85%	17.45	17.75	17.30	17.70	17.52	12.19	1,855,930
3/27/2019	0.00 / 0.00%	17.80	17.85	17.55	17.55	17.69	12.09	1,516,180
3/26/2019	+0.65 / +3.85%	17.15	17.60	16.80	17.55	17.13	12.09	2,244,530
3/25/2019	-0.70 / -3.98%	16.80	17.00	16.70	16.90	16.83	11.64	5,047,310
3/22/2019	+0.30 / +1.73%	17.60	17.80	17.30	17.60	17.53	12.12	3,818,910
3/21/2019	-1.30 / -6.99%	18.80	18.95	17.30	17.30	18.02	11.91	3,771,070
3/20/2019	-0.30 / -1.59%	18.75	18.90	18.15	18.60	18.55	12.81	2,220,530
3/19/2019	+0.05 / +0.27%	19.10	19.40	18.85	18.90	19.18	13.02	2,877,300
3/18/2019	+0.20 / +1.07%	18.80	19.05	18.75	18.85	18.92	12.98	1,921,530
3/15/2019	+0.20 / +1.08%	18.50	18.75	18.30	18.65	18.53	12.84	1,726,070
3/14/2019	-0.05 / -0.27%	18.80	18.80	18.45	18.45	18.55	12.71	1,772,540
3/13/2019	-0.30 / -1.60%	18.90	18.95	18.45	18.50	18.63	12.74	1,607,990

<<Previous 30 days Next 30 days>>

PVD News

20/11	PVD: BOD resolution dated November 18, 2024
12/11	PVD: BOD resolution dated November 11, 2024
11/11	PVD: Report on the day nolonger being major shareholders
22/10	PVD: Approval for subcontract amendment
09/10	PVD: Transaction with related party