|
|
Closing price on 5/19/2023
|
|
| Open |
22.70 |
| High |
23.70 |
| Low |
22.70 |
| Volume |
11,780,300 |
| Split-adjusted Price |
23.45 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2023
|
+1.05 / +4.69%
|
22.70
|
23.70
|
22.70
|
23.45
|
23.32
|
23.45
|
11,780,300
|
|
|
5/18/2023
|
+0.45 / +2.05%
|
22.10
|
22.70
|
21.95
|
22.40
|
22.34
|
22.40
|
5,799,800
|
|
|
5/17/2023
|
-0.40 / -1.79%
|
22.40
|
22.60
|
21.90
|
21.95
|
22.26
|
21.95
|
4,471,000
|
|
|
5/16/2023
|
+0.50 / +2.29%
|
22.20
|
22.75
|
22.05
|
22.35
|
22.35
|
22.35
|
5,483,700
|
|
|
5/15/2023
|
-0.60 / -2.67%
|
22.55
|
22.60
|
21.85
|
21.85
|
22.15
|
21.85
|
7,367,900
|
|
|
5/12/2023
|
+0.15 / +0.67%
|
22.30
|
22.60
|
22.05
|
22.45
|
22.32
|
22.45
|
3,952,600
|
|
|
5/11/2023
|
+0.45 / +2.06%
|
21.95
|
23.00
|
21.95
|
22.30
|
22.46
|
22.30
|
8,778,900
|
|
|
5/10/2023
|
-0.05 / -0.23%
|
21.90
|
22.10
|
21.80
|
21.85
|
21.86
|
21.85
|
3,567,000
|
|
|
5/9/2023
|
+0.70 / +3.30%
|
21.20
|
22.40
|
21.20
|
21.90
|
21.91
|
21.90
|
11,280,100
|
|
|
5/8/2023
|
+0.65 / +3.16%
|
20.85
|
21.45
|
20.70
|
21.20
|
21.16
|
21.20
|
5,215,300
|
|
|
5/5/2023
|
+0.25 / +1.23%
|
20.35
|
20.55
|
20.35
|
20.55
|
20.44
|
20.55
|
1,607,100
|
|
|
5/4/2023
|
-0.65 / -3.10%
|
20.60
|
20.70
|
20.30
|
20.30
|
20.46
|
20.30
|
3,019,500
|
|
|
4/28/2023
|
+0.20 / +0.96%
|
20.80
|
21.15
|
20.75
|
20.95
|
20.91
|
20.95
|
2,351,100
|
|
|
4/27/2023
|
+0.05 / +0.24%
|
20.90
|
21.30
|
20.75
|
20.75
|
20.97
|
20.75
|
3,845,800
|
|
|
4/26/2023
|
+0.20 / +0.98%
|
20.60
|
20.70
|
20.20
|
20.70
|
20.41
|
20.70
|
3,067,259
|
|
|
4/25/2023
|
+0.10 / +0.49%
|
20.55
|
20.70
|
20.30
|
20.50
|
20.46
|
20.50
|
1,660,300
|
|
|
4/24/2023
|
+0.10 / +0.49%
|
20.30
|
20.40
|
20.15
|
20.40
|
20.33
|
20.40
|
1,121,800
|
|
|
4/21/2023
|
-0.20 / -0.98%
|
20.50
|
20.65
|
20.30
|
20.30
|
20.44
|
20.30
|
2,446,800
|
|
|
4/20/2023
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.30
|
20.50
|
20.45
|
20.50
|
2,045,000
|
|
|
4/19/2023
|
0.00 / 0.00%
|
20.65
|
20.80
|
20.45
|
20.60
|
20.61
|
20.60
|
1,940,400
|
|
|
4/18/2023
|
+0.25 / +1.23%
|
20.45
|
20.60
|
20.40
|
20.60
|
20.50
|
20.60
|
2,232,100
|
|
|
4/17/2023
|
-0.15 / -0.73%
|
20.50
|
20.65
|
20.30
|
20.35
|
20.45
|
20.35
|
2,578,100
|
|
|
4/14/2023
|
-0.50 / -2.38%
|
21.20
|
21.35
|
20.50
|
20.50
|
20.83
|
20.50
|
6,248,800
|
|
|
4/13/2023
|
-0.15 / -0.71%
|
21.45
|
21.85
|
21.00
|
21.00
|
21.49
|
21.00
|
7,702,600
|
|
|
4/12/2023
|
0.00 / 0.00%
|
21.40
|
21.65
|
21.00
|
21.15
|
21.36
|
21.15
|
3,709,600
|
|
|
4/11/2023
|
+0.35 / +1.68%
|
20.80
|
21.50
|
20.80
|
21.15
|
21.26
|
21.15
|
5,889,700
|
|
|
4/10/2023
|
0.00 / 0.00%
|
21.20
|
21.25
|
20.70
|
20.80
|
20.93
|
20.80
|
2,632,200
|
|
|
4/7/2023
|
-0.20 / -0.95%
|
20.90
|
21.05
|
20.70
|
20.80
|
20.83
|
20.80
|
3,539,200
|
|
|
4/6/2023
|
-0.40 / -1.87%
|
21.40
|
21.45
|
21.00
|
21.00
|
21.12
|
21.00
|
4,417,700
|
|
|
4/5/2023
|
+0.30 / +1.42%
|
21.15
|
21.75
|
21.15
|
21.40
|
21.38
|
21.40
|
3,285,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|