Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/11/2015	-1.50 / -2.73%	55.00	55.00	53.00	53.50	53.91	28.34	527,710
5/8/2015	-1.00 / -1.79%	55.00	55.50	54.00	55.00	54.70	29.13	580,800
5/7/2015	-0.50 / -0.88%	56.00	57.00	55.00	56.00	55.99	29.66	372,740
5/6/2015	+1.50 / +2.73%	56.00	58.00	55.50	56.50	56.70	29.93	1,125,610
5/5/2015	+1.50 / +2.80%	53.00	55.50	51.50	55.00	53.40	29.13	807,380
5/4/2015	-1.00 / -1.83%	56.00	56.00	52.00	53.50	54.06	28.34	952,510
4/27/2015	-2.50 / -4.39%	57.00	57.00	54.50	54.50	55.94	28.87	736,780
4/24/2015	+1.00 / +1.79%	56.50	57.50	55.50	57.00	56.58	30.19	1,020,450
4/23/2015	+0.50 / +0.90%	56.00	56.50	54.50	56.00	55.45	29.66	1,221,470
4/22/2015	+1.00 / +1.83%	54.50	56.00	54.50	55.50	55.14	29.40	1,498,530
4/21/2015	+0.50 / +0.93%	54.00	56.00	54.00	54.50	55.07	28.87	1,527,090
4/20/2015	+1.00 / +1.89%	53.00	55.00	52.50	54.00	53.66	28.60	1,300,940
4/17/2015	-0.50 / -0.93%	54.00	56.50	53.00	53.00	54.89	28.07	3,521,750
4/16/2015	+3.50 / +7.00%	53.00	53.50	53.00	53.50	53.38	28.34	2,132,660
4/15/2015	+2.90 / +6.16%	47.50	50.00	47.50	50.00	49.17	26.49	1,430,420
4/14/2015	+0.90 / +1.95%	46.40	47.40	46.10	47.10	46.85	24.95	1,374,150
4/13/2015	+0.80 / +1.76%	45.40	46.40	45.40	46.20	45.96	24.47	610,420
4/10/2015	-0.50 / -1.09%	45.80	46.20	45.40	45.40	45.76	24.05	659,010
4/9/2015	+0.30 / +0.66%	45.50	46.20	45.10	45.90	45.82	24.31	594,890
4/8/2015	-0.40 / -0.87%	46.30	46.80	45.60	45.60	46.30	24.16	1,195,760
4/7/2015	+1.00 / +2.22%	45.40	46.00	44.60	46.00	45.37	24.37	1,403,800
4/6/2015	0.00 / 0.00%	45.00	45.90	45.00	45.00	45.36	23.84	727,910
4/3/2015	+1.10 / +2.51%	44.20	45.40	44.00	45.00	44.90	23.84	975,210
4/2/2015	+1.10 / +2.57%	43.50	44.30	42.60	43.90	43.44	23.25	1,600,210
4/1/2015	-2.00 / -4.46%	44.70	44.80	42.50	42.80	43.40	22.67	1,662,680
3/31/2015	+0.50 / +1.13%	44.30	45.40	44.30	44.80	44.95	23.73	902,110
3/30/2015	-1.00 / -2.21%	45.00	45.20	44.10	44.30	44.67	23.47	1,300,390
3/27/2015	-0.20 / -0.44%	46.20	47.20	45.30	45.30	46.21	24.00	949,020
3/26/2015	+1.50 / +3.41%	44.00	46.10	44.00	45.50	45.23	24.10	1,627,530
3/25/2015	-3.10 / -6.58%	47.00	47.00	44.00	44.00	44.98	23.31	2,683,790

<<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