|
|
Closing price on 4/28/2020
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.55 |
| Volume |
5,527,860 |
| Split-adjusted Price |
6.49 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
-0.26 / -2.88%
|
8.80
|
8.90
|
8.55
|
8.76
|
8.72
|
6.49
|
5,527,860
|
|
|
4/27/2020
|
-0.37 / -3.94%
|
9.39
|
9.45
|
9.00
|
9.02
|
9.13
|
6.68
|
6,217,430
|
|
|
4/24/2020
|
-0.20 / -2.09%
|
9.67
|
9.69
|
9.29
|
9.39
|
9.48
|
6.96
|
4,040,570
|
|
|
4/23/2020
|
+0.20 / +2.13%
|
9.60
|
9.70
|
9.40
|
9.59
|
9.54
|
7.10
|
4,500,870
|
|
|
4/22/2020
|
-0.33 / -3.40%
|
9.04
|
9.52
|
9.04
|
9.39
|
9.16
|
6.96
|
7,479,040
|
|
|
4/21/2020
|
-0.73 / -6.99%
|
9.72
|
10.30
|
9.72
|
9.72
|
9.77
|
7.20
|
10,487,880
|
|
|
4/20/2020
|
+0.65 / +6.63%
|
9.85
|
10.45
|
9.70
|
10.45
|
10.17
|
7.74
|
12,178,830
|
|
|
4/17/2020
|
+0.20 / +2.08%
|
9.86
|
9.86
|
9.68
|
9.80
|
9.78
|
7.26
|
8,510,590
|
|
|
4/16/2020
|
+0.13 / +1.37%
|
9.35
|
9.79
|
9.16
|
9.60
|
9.45
|
7.11
|
5,462,140
|
|
|
4/15/2020
|
-0.23 / -2.37%
|
9.36
|
9.70
|
9.35
|
9.47
|
9.50
|
7.02
|
5,227,150
|
|
|
4/14/2020
|
-0.20 / -2.02%
|
9.90
|
9.91
|
9.31
|
9.70
|
9.60
|
7.19
|
5,252,310
|
|
|
4/13/2020
|
+0.57 / +6.11%
|
9.70
|
9.97
|
9.55
|
9.90
|
9.86
|
7.33
|
7,208,840
|
|
|
4/10/2020
|
-0.24 / -2.51%
|
9.30
|
9.43
|
9.00
|
9.33
|
9.27
|
6.91
|
7,279,340
|
|
|
4/9/2020
|
+0.43 / +4.70%
|
9.30
|
9.77
|
9.25
|
9.57
|
9.59
|
7.09
|
8,974,900
|
|
|
4/8/2020
|
+0.52 / +6.03%
|
8.50
|
9.19
|
8.40
|
9.14
|
8.85
|
6.77
|
5,859,970
|
|
|
4/7/2020
|
+0.56 / +6.95%
|
8.62
|
8.62
|
8.25
|
8.62
|
8.57
|
6.39
|
14,124,290
|
|
|
4/6/2020
|
+0.52 / +6.90%
|
8.06
|
8.06
|
8.06
|
8.06
|
8.06
|
5.97
|
1,519,520
|
|
|
4/3/2020
|
+0.49 / +6.95%
|
7.54
|
7.54
|
7.54
|
7.54
|
7.54
|
5.59
|
1,178,380
|
|
|
4/1/2020
|
+0.30 / +4.44%
|
6.75
|
7.20
|
6.75
|
7.05
|
7.05
|
5.22
|
3,630,560
|
|
|
3/31/2020
|
-0.47 / -6.51%
|
7.30
|
7.40
|
6.72
|
6.75
|
6.99
|
5.00
|
7,211,710
|
|
|
3/30/2020
|
-0.54 / -6.96%
|
7.24
|
7.25
|
7.22
|
7.22
|
7.22
|
5.35
|
2,832,810
|
|
|
3/27/2020
|
-0.39 / -4.79%
|
8.15
|
8.15
|
7.70
|
7.76
|
7.95
|
5.75
|
3,495,910
|
|
|
3/26/2020
|
-0.31 / -3.66%
|
8.30
|
8.46
|
8.15
|
8.15
|
8.28
|
6.04
|
2,795,430
|
|
|
3/25/2020
|
+0.28 / +3.42%
|
8.60
|
8.73
|
8.34
|
8.46
|
8.54
|
6.27
|
3,704,500
|
|
|
3/24/2020
|
+0.02 / +0.25%
|
8.16
|
8.39
|
8.00
|
8.18
|
8.22
|
6.06
|
4,381,080
|
|
|
3/23/2020
|
-0.61 / -6.96%
|
8.18
|
8.50
|
8.16
|
8.16
|
8.17
|
6.05
|
7,464,240
|
|
|
3/20/2020
|
+0.57 / +6.95%
|
8.50
|
8.77
|
8.41
|
8.77
|
8.57
|
6.50
|
3,792,870
|
|
|
3/19/2020
|
-0.50 / -5.75%
|
8.50
|
8.66
|
8.13
|
8.20
|
8.24
|
6.07
|
6,030,340
|
|
|
3/18/2020
|
-0.60 / -6.45%
|
9.30
|
9.35
|
8.70
|
8.70
|
8.99
|
6.45
|
5,532,080
|
|
|
3/17/2020
|
+0.08 / +0.87%
|
8.72
|
9.30
|
8.72
|
9.30
|
9.08
|
6.89
|
3,458,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|