|
|
Closing price on 4/28/2017
|
|
| Open |
18.00 |
| High |
18.30 |
| Low |
17.30 |
| Volume |
4,924,960 |
| Split-adjusted Price |
12.19 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
-0.85 / -4.58%
|
18.00
|
18.30
|
17.30
|
17.70
|
17.90
|
12.19
|
4,924,960
|
|
|
4/27/2017
|
-0.05 / -0.27%
|
18.80
|
19.10
|
18.55
|
18.55
|
18.79
|
12.78
|
2,081,120
|
|
|
4/26/2017
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.35
|
18.60
|
18.55
|
12.81
|
1,084,130
|
|
|
4/25/2017
|
-0.30 / -1.60%
|
18.50
|
18.75
|
18.40
|
18.50
|
18.53
|
12.74
|
619,700
|
|
|
4/24/2017
|
+0.20 / +1.08%
|
18.50
|
18.85
|
18.20
|
18.80
|
18.40
|
12.95
|
2,449,160
|
|
|
4/21/2017
|
0.00 / 0.00%
|
18.55
|
18.90
|
18.45
|
18.60
|
18.63
|
12.81
|
1,029,800
|
|
|
4/20/2017
|
-0.35 / -1.85%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.59
|
12.81
|
1,471,350
|
|
|
4/19/2017
|
-0.30 / -1.56%
|
19.25
|
19.25
|
18.80
|
18.95
|
18.95
|
13.05
|
1,105,420
|
|
|
4/18/2017
|
+0.05 / +0.26%
|
19.20
|
19.40
|
18.90
|
19.25
|
19.11
|
13.26
|
1,250,390
|
|
|
4/17/2017
|
-0.45 / -2.29%
|
19.65
|
19.80
|
19.20
|
19.20
|
19.44
|
13.22
|
1,481,180
|
|
|
4/14/2017
|
-0.35 / -1.75%
|
19.90
|
20.00
|
19.40
|
19.65
|
19.62
|
13.53
|
1,874,620
|
|
|
4/13/2017
|
-0.25 / -1.23%
|
20.10
|
20.25
|
19.95
|
20.00
|
20.04
|
13.77
|
1,301,100
|
|
|
4/12/2017
|
+0.20 / +1.00%
|
20.20
|
20.45
|
19.95
|
20.25
|
20.24
|
13.95
|
2,742,770
|
|
|
4/11/2017
|
+0.20 / +1.01%
|
20.15
|
20.50
|
19.95
|
20.05
|
20.16
|
13.81
|
2,105,750
|
|
|
4/10/2017
|
-0.20 / -1.00%
|
20.00
|
20.05
|
19.75
|
19.85
|
19.89
|
13.67
|
2,185,210
|
|
|
4/7/2017
|
+0.40 / +2.04%
|
20.00
|
20.15
|
19.75
|
20.05
|
19.93
|
13.81
|
2,714,170
|
|
|
4/5/2017
|
-0.05 / -0.25%
|
19.90
|
20.05
|
19.60
|
19.65
|
19.83
|
13.53
|
1,738,080
|
|
|
4/4/2017
|
0.00 / 0.00%
|
19.70
|
20.05
|
19.25
|
19.70
|
19.53
|
13.57
|
2,275,080
|
|
|
4/3/2017
|
-0.35 / -1.75%
|
20.20
|
20.25
|
19.65
|
19.70
|
19.80
|
13.57
|
3,391,930
|
|
|
3/31/2017
|
-0.35 / -1.72%
|
20.50
|
20.55
|
20.00
|
20.05
|
20.18
|
13.81
|
3,598,460
|
|
|
3/30/2017
|
+0.05 / +0.25%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.50
|
14.05
|
1,302,630
|
|
|
3/29/2017
|
+0.05 / +0.25%
|
20.55
|
20.70
|
20.30
|
20.35
|
20.46
|
14.02
|
1,543,020
|
|
|
3/28/2017
|
+0.15 / +0.74%
|
20.20
|
20.30
|
19.95
|
20.30
|
20.12
|
13.98
|
2,766,280
|
|
|
3/27/2017
|
-0.35 / -1.71%
|
20.50
|
20.50
|
20.15
|
20.15
|
20.27
|
13.88
|
1,780,530
|
|
|
3/24/2017
|
+0.10 / +0.49%
|
20.50
|
20.65
|
20.10
|
20.50
|
20.31
|
14.12
|
2,775,590
|
|
|
3/23/2017
|
+0.10 / +0.49%
|
20.30
|
20.60
|
20.30
|
20.40
|
20.43
|
14.05
|
1,081,090
|
|
|
3/22/2017
|
-0.35 / -1.69%
|
20.65
|
20.70
|
20.30
|
20.30
|
20.48
|
13.98
|
2,610,490
|
|
|
3/21/2017
|
-0.15 / -0.72%
|
20.90
|
20.90
|
20.65
|
20.65
|
20.76
|
14.22
|
1,391,230
|
|
|
3/20/2017
|
0.00 / 0.00%
|
20.70
|
21.05
|
20.70
|
20.80
|
20.87
|
14.33
|
1,230,520
|
|
|
3/17/2017
|
-0.25 / -1.19%
|
20.90
|
21.15
|
20.80
|
20.80
|
20.89
|
14.33
|
2,453,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|