|
|
Closing price on 4/5/2017
|
|
| Open |
19.90 |
| High |
20.05 |
| Low |
19.60 |
| Volume |
1,738,080 |
| Split-adjusted Price |
13.53 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2017
|
+0.40 / +1.94%
|
20.95
|
21.10
|
20.80
|
21.05
|
20.96
|
14.50
|
1,025,660
|
|
|
3/15/2017
|
-0.25 / -1.20%
|
21.00
|
21.00
|
20.55
|
20.65
|
20.73
|
14.22
|
1,591,740
|
|
|
3/14/2017
|
+0.10 / +0.48%
|
20.70
|
21.15
|
20.70
|
20.90
|
20.99
|
14.39
|
1,058,720
|
|
|
3/13/2017
|
-0.35 / -1.65%
|
20.80
|
20.90
|
20.75
|
20.80
|
20.84
|
14.33
|
1,352,040
|
|
|
3/10/2017
|
0.00 / 0.00%
|
21.00
|
21.15
|
20.85
|
21.15
|
21.00
|
14.57
|
1,747,910
|
|
|
3/9/2017
|
-0.50 / -2.31%
|
21.25
|
21.40
|
21.00
|
21.15
|
21.21
|
14.57
|
2,405,460
|
|
|
3/8/2017
|
-0.10 / -0.46%
|
21.60
|
21.85
|
21.45
|
21.65
|
21.68
|
14.91
|
1,074,500
|
|
|
3/7/2017
|
+0.45 / +2.11%
|
21.30
|
21.75
|
21.20
|
21.75
|
21.46
|
14.98
|
1,734,200
|
|
|
3/6/2017
|
-0.20 / -0.93%
|
21.60
|
21.80
|
21.30
|
21.30
|
21.44
|
14.67
|
1,897,500
|
|
|
3/3/2017
|
-0.50 / -2.27%
|
21.95
|
21.95
|
21.30
|
21.50
|
21.53
|
14.81
|
3,087,940
|
|
|
3/2/2017
|
-0.20 / -0.90%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.09
|
15.15
|
2,292,760
|
|
|
3/1/2017
|
0.00 / 0.00%
|
22.20
|
22.55
|
22.05
|
22.20
|
22.26
|
15.29
|
1,999,230
|
|
|
2/28/2017
|
-0.45 / -1.99%
|
22.65
|
22.85
|
22.20
|
22.20
|
22.52
|
15.29
|
1,305,560
|
|
|
2/27/2017
|
-0.40 / -1.74%
|
22.80
|
22.90
|
22.45
|
22.65
|
22.65
|
15.60
|
2,720,940
|
|
|
2/24/2017
|
+0.20 / +0.88%
|
23.00
|
23.30
|
22.75
|
23.05
|
23.01
|
15.87
|
2,160,310
|
|
|
2/23/2017
|
-0.45 / -1.93%
|
23.15
|
23.30
|
22.70
|
22.85
|
22.99
|
15.74
|
2,856,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|