|
|
Closing price on 5/18/2016
|
|
| Open |
29.80 |
| High |
30.50 |
| Low |
29.20 |
| Volume |
5,347,230 |
| Split-adjusted Price |
18.60 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2016
|
+0.90 / +3.13%
|
29.80
|
30.50
|
29.20
|
29.70
|
29.91
|
18.60
|
5,347,230
|
|
|
5/17/2016
|
+1.80 / +6.67%
|
28.00
|
28.80
|
28.00
|
28.80
|
28.48
|
18.03
|
4,085,250
|
|
|
5/16/2016
|
+1.30 / +5.06%
|
26.10
|
27.00
|
26.00
|
27.00
|
26.49
|
16.90
|
2,814,500
|
|
|
5/13/2016
|
+1.00 / +4.05%
|
24.70
|
26.00
|
24.60
|
25.70
|
25.42
|
16.09
|
3,250,750
|
|
|
5/12/2016
|
+0.80 / +3.35%
|
24.30
|
24.70
|
24.30
|
24.70
|
24.54
|
15.46
|
1,644,060
|
|
|
5/11/2016
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
23.90
|
23.96
|
14.96
|
349,250
|
|
|
5/10/2016
|
-0.20 / -0.83%
|
23.90
|
24.10
|
23.60
|
23.90
|
23.81
|
14.96
|
975,900
|
|
|
5/9/2016
|
-0.20 / -0.82%
|
24.50
|
24.80
|
24.10
|
24.10
|
24.35
|
15.09
|
1,034,540
|
|
|
5/6/2016
|
0.00 / 0.00%
|
24.30
|
24.50
|
23.90
|
24.30
|
24.19
|
15.21
|
701,580
|
|
|
5/5/2016
|
+0.10 / +0.41%
|
24.20
|
24.90
|
24.00
|
24.30
|
24.43
|
15.21
|
1,008,490
|
|
|
5/4/2016
|
-0.20 / -0.82%
|
23.40
|
24.20
|
23.30
|
24.20
|
23.72
|
15.15
|
1,201,010
|
|
|
4/29/2016
|
-0.20 / -0.81%
|
24.80
|
24.90
|
24.40
|
24.40
|
24.64
|
15.28
|
1,320,390
|
|
|
4/28/2016
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.60
|
24.60
|
24.90
|
15.40
|
1,152,420
|
|
|
4/27/2016
|
+0.30 / +1.23%
|
25.00
|
25.40
|
24.60
|
24.70
|
25.00
|
15.46
|
1,322,330
|
|
|
4/26/2016
|
0.00 / 0.00%
|
24.10
|
24.40
|
24.00
|
24.40
|
24.13
|
15.28
|
1,186,120
|
|
|
4/25/2016
|
-0.40 / -1.61%
|
24.80
|
24.90
|
24.30
|
24.40
|
24.49
|
15.28
|
982,960
|
|
|
4/22/2016
|
+0.90 / +3.77%
|
23.70
|
25.10
|
23.70
|
24.80
|
24.58
|
15.53
|
2,970,500
|
|
|
4/21/2016
|
+1.30 / +5.75%
|
23.20
|
24.10
|
23.20
|
23.90
|
23.58
|
14.96
|
1,581,360
|
|
|
4/20/2016
|
-0.10 / -0.44%
|
23.00
|
23.20
|
22.60
|
22.60
|
22.86
|
14.15
|
708,430
|
|
|
4/19/2016
|
-1.30 / -5.42%
|
23.00
|
23.70
|
22.60
|
22.70
|
22.99
|
14.21
|
2,109,010
|
|
|
4/15/2016
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.00
|
24.00
|
24.13
|
15.03
|
750,240
|
|
|
4/14/2016
|
-0.60 / -2.44%
|
24.30
|
24.60
|
24.00
|
24.00
|
24.32
|
15.03
|
887,130
|
|
|
4/13/2016
|
+0.20 / +0.82%
|
25.20
|
25.40
|
24.40
|
24.60
|
24.88
|
15.40
|
1,202,790
|
|
|
4/12/2016
|
+0.40 / +1.67%
|
24.30
|
24.70
|
24.10
|
24.40
|
24.35
|
15.28
|
1,751,260
|
|
|
4/11/2016
|
+0.60 / +2.56%
|
24.00
|
24.30
|
23.90
|
24.00
|
24.05
|
15.03
|
1,928,810
|
|
|
4/8/2016
|
0.00 / 0.00%
|
23.20
|
23.60
|
22.80
|
23.40
|
23.29
|
14.65
|
602,740
|
|
|
4/7/2016
|
+0.40 / +1.74%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.68
|
14.65
|
766,280
|
|
|
4/6/2016
|
+0.50 / +2.22%
|
23.00
|
23.20
|
22.80
|
23.00
|
23.00
|
14.40
|
1,063,110
|
|
|
4/5/2016
|
+0.10 / +0.45%
|
21.60
|
22.50
|
21.60
|
22.50
|
21.94
|
14.09
|
928,480
|
|
|
4/4/2016
|
-1.20 / -5.08%
|
23.00
|
23.10
|
22.20
|
22.40
|
22.62
|
14.02
|
845,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|