|
|
Closing price on 5/16/2018
|
|
| Open |
15.80 |
| High |
16.60 |
| Low |
15.70 |
| Volume |
1,702,510 |
| Split-adjusted Price |
11.29 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2018
|
+0.65 / +4.13%
|
15.80
|
16.60
|
15.70
|
16.40
|
16.32
|
11.29
|
1,702,510
|
|
|
5/15/2018
|
+0.30 / +1.94%
|
15.55
|
15.95
|
15.50
|
15.75
|
15.79
|
10.85
|
971,820
|
|
|
5/14/2018
|
+0.35 / +2.32%
|
15.10
|
15.50
|
15.10
|
15.45
|
15.33
|
10.64
|
1,053,650
|
|
|
5/11/2018
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.16
|
10.40
|
582,480
|
|
|
5/10/2018
|
-0.10 / -0.64%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.90
|
10.67
|
1,052,030
|
|
|
5/9/2018
|
+0.20 / +1.30%
|
15.95
|
15.95
|
15.50
|
15.60
|
15.70
|
10.74
|
721,620
|
|
|
5/8/2018
|
-0.05 / -0.32%
|
15.45
|
16.15
|
15.20
|
15.40
|
15.65
|
10.61
|
3,445,576
|
|
|
5/7/2018
|
+0.70 / +4.75%
|
15.00
|
15.45
|
14.85
|
15.45
|
15.17
|
10.64
|
994,100
|
|
|
5/4/2018
|
-0.05 / -0.34%
|
15.00
|
15.30
|
14.65
|
14.75
|
14.95
|
10.16
|
1,074,330
|
|
|
5/3/2018
|
-1.05 / -6.62%
|
15.40
|
15.40
|
14.75
|
14.80
|
14.80
|
10.19
|
1,422,260
|
|
|
5/2/2018
|
-1.15 / -6.76%
|
15.85
|
16.10
|
15.85
|
15.85
|
15.87
|
10.92
|
3,280,570
|
|
|
4/27/2018
|
-0.60 / -3.41%
|
17.40
|
17.60
|
16.90
|
17.00
|
17.11
|
11.71
|
1,016,560
|
|
|
4/26/2018
|
-0.85 / -4.61%
|
18.75
|
18.75
|
17.60
|
17.60
|
18.06
|
12.12
|
738,070
|
|
|
4/24/2018
|
+0.45 / +2.50%
|
18.00
|
18.70
|
18.00
|
18.45
|
18.48
|
12.71
|
1,044,930
|
|
|
4/23/2018
|
-0.25 / -1.37%
|
18.25
|
18.65
|
17.80
|
18.00
|
18.29
|
12.40
|
996,380
|
|
|
4/20/2018
|
-0.05 / -0.27%
|
18.30
|
18.70
|
18.15
|
18.25
|
18.26
|
12.57
|
1,234,450
|
|
|
4/19/2018
|
-0.05 / -0.27%
|
18.80
|
19.00
|
18.30
|
18.30
|
18.52
|
12.60
|
1,073,900
|
|
|
4/18/2018
|
-0.40 / -2.13%
|
18.65
|
18.90
|
18.35
|
18.35
|
18.51
|
12.64
|
721,650
|
|
|
4/17/2018
|
-0.75 / -3.85%
|
19.15
|
19.20
|
18.70
|
18.75
|
18.98
|
12.91
|
1,311,360
|
|
|
4/16/2018
|
0.00 / 0.00%
|
20.05
|
20.05
|
19.15
|
19.50
|
19.51
|
13.43
|
984,240
|
|
|
4/13/2018
|
-0.45 / -2.26%
|
20.00
|
20.45
|
19.45
|
19.50
|
20.07
|
13.43
|
1,586,070
|
|
|
4/12/2018
|
+1.30 / +6.97%
|
18.80
|
19.95
|
18.65
|
19.95
|
19.41
|
13.74
|
2,318,320
|
|
|
4/11/2018
|
+0.35 / +1.91%
|
19.30
|
19.30
|
18.45
|
18.65
|
18.82
|
12.84
|
1,655,630
|
|
|
4/10/2018
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.10
|
18.30
|
18.23
|
12.60
|
852,440
|
|
|
4/9/2018
|
-0.10 / -0.54%
|
18.05
|
18.35
|
18.05
|
18.30
|
18.17
|
12.60
|
864,260
|
|
|
4/6/2018
|
-0.10 / -0.54%
|
18.25
|
18.50
|
18.15
|
18.40
|
18.28
|
12.67
|
590,030
|
|
|
4/5/2018
|
+0.40 / +2.21%
|
18.10
|
18.55
|
17.80
|
18.50
|
18.03
|
12.74
|
1,296,330
|
|
|
4/4/2018
|
-0.45 / -2.43%
|
18.60
|
18.80
|
18.05
|
18.10
|
18.25
|
12.47
|
1,413,310
|
|
|
4/3/2018
|
-0.45 / -2.37%
|
18.50
|
18.80
|
18.00
|
18.55
|
18.31
|
12.78
|
2,102,530
|
|
|
4/2/2018
|
-0.10 / -0.52%
|
19.50
|
19.50
|
18.40
|
19.00
|
18.80
|
13.09
|
1,384,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|