|
|
Closing price on 5/22/2020
|
|
| Open |
10.80 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
7,404,370 |
| Split-adjusted Price |
8.14 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.05 / -0.46%
|
10.80
|
11.20
|
10.70
|
10.75
|
10.89
|
8.14
|
7,404,370
|
|
|
5/21/2020
|
-0.15 / -1.37%
|
11.10
|
11.15
|
10.80
|
10.80
|
10.95
|
8.18
|
6,474,140
|
|
|
5/20/2020
|
-0.20 / -1.79%
|
11.00
|
11.15
|
10.90
|
10.95
|
10.96
|
8.30
|
4,449,950
|
|
|
5/19/2020
|
+0.25 / +2.29%
|
11.30
|
11.40
|
11.00
|
11.15
|
11.20
|
8.45
|
7,719,890
|
|
|
5/18/2020
|
+0.45 / +4.31%
|
10.60
|
10.95
|
10.60
|
10.90
|
10.80
|
8.26
|
7,832,680
|
|
|
5/15/2020
|
+0.10 / +0.97%
|
10.60
|
10.75
|
10.30
|
10.45
|
10.51
|
7.92
|
7,270,410
|
|
|
5/14/2020
|
-0.30 / -2.82%
|
10.50
|
10.60
|
10.35
|
10.35
|
10.47
|
7.84
|
6,783,660
|
|
|
5/13/2020
|
+0.15 / +1.43%
|
10.40
|
10.80
|
10.20
|
10.65
|
10.56
|
8.07
|
7,717,280
|
|
|
5/12/2020
|
+0.15 / +1.45%
|
10.35
|
10.75
|
10.05
|
10.50
|
10.45
|
7.95
|
7,489,770
|
|
|
5/11/2020
|
+0.66 / +6.81%
|
9.80
|
10.35
|
9.74
|
10.35
|
10.14
|
7.84
|
13,475,920
|
|
|
5/8/2020
|
+0.12 / +1.25%
|
9.65
|
9.84
|
9.63
|
9.69
|
9.72
|
7.34
|
7,301,050
|
|
|
5/7/2020
|
-0.14 / -1.44%
|
9.65
|
9.65
|
9.50
|
9.57
|
9.58
|
7.25
|
4,082,290
|
|
|
5/6/2020
|
+0.20 / +2.10%
|
9.69
|
9.80
|
9.61
|
9.71
|
9.70
|
7.36
|
4,959,750
|
|
|
5/5/2020
|
+0.28 / +3.03%
|
9.45
|
9.59
|
9.26
|
9.51
|
9.41
|
7.20
|
3,631,780
|
|
|
5/4/2020
|
+0.08 / +0.87%
|
9.70
|
9.70
|
9.20
|
9.23
|
9.48
|
6.99
|
4,855,470
|
|
|
4/29/2020
|
+0.39 / +4.45%
|
8.90
|
9.23
|
8.90
|
9.15
|
9.07
|
6.93
|
2,947,270
|
|
|
4/28/2020
|
-0.26 / -2.88%
|
8.80
|
8.90
|
8.55
|
8.76
|
8.72
|
6.64
|
5,527,860
|
|
|
4/27/2020
|
-0.37 / -3.94%
|
9.39
|
9.45
|
9.00
|
9.02
|
9.13
|
6.83
|
6,217,430
|
|
|
4/24/2020
|
-0.20 / -2.09%
|
9.67
|
9.69
|
9.29
|
9.39
|
9.48
|
7.11
|
4,040,570
|
|
|
4/23/2020
|
+0.20 / +2.13%
|
9.60
|
9.70
|
9.40
|
9.59
|
9.54
|
7.27
|
4,500,870
|
|
|
4/22/2020
|
-0.33 / -3.40%
|
9.04
|
9.52
|
9.04
|
9.39
|
9.16
|
7.11
|
7,479,040
|
|
|
4/21/2020
|
-0.73 / -6.99%
|
9.72
|
10.30
|
9.72
|
9.72
|
9.77
|
7.36
|
10,487,880
|
|
|
4/20/2020
|
+0.65 / +6.63%
|
9.85
|
10.45
|
9.70
|
10.45
|
10.17
|
7.92
|
12,178,830
|
|
|
4/17/2020
|
+0.20 / +2.08%
|
9.86
|
9.86
|
9.68
|
9.80
|
9.78
|
7.42
|
8,510,590
|
|
|
4/16/2020
|
+0.13 / +1.37%
|
9.35
|
9.79
|
9.16
|
9.60
|
9.45
|
7.27
|
5,462,140
|
|
|
4/15/2020
|
-0.23 / -2.37%
|
9.36
|
9.70
|
9.35
|
9.47
|
9.50
|
7.17
|
5,227,150
|
|
|
4/14/2020
|
-0.20 / -2.02%
|
9.90
|
9.91
|
9.31
|
9.70
|
9.60
|
7.35
|
5,252,310
|
|
|
4/13/2020
|
+0.57 / +6.11%
|
9.70
|
9.97
|
9.55
|
9.90
|
9.86
|
7.50
|
7,208,840
|
|
|
4/10/2020
|
-0.24 / -2.51%
|
9.30
|
9.43
|
9.00
|
9.33
|
9.27
|
7.07
|
7,279,340
|
|
|
4/9/2020
|
+0.43 / +4.70%
|
9.30
|
9.77
|
9.25
|
9.57
|
9.59
|
7.25
|
8,974,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|