Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2013	-0.70 / -1.55%	45.20	45.20	44.50	44.50	44.50	18.84	386,470
5/22/2013	+2.30 / +5.36%	43.00	45.40	42.90	45.20	45.20	19.13	1,308,980
5/21/2013	+0.70 / +1.66%	42.20	43.60	42.20	42.90	42.90	18.16	796,560
5/20/2013	+0.40 / +0.96%	41.30	42.40	41.30	42.20	42.20	17.86	374,270
5/17/2013	0.00 / 0.00%	41.80	42.30	41.70	41.80	41.80	17.69	329,740
5/16/2013	+0.60 / +1.46%	41.50	42.00	41.40	41.80	41.80	17.69	646,340
5/15/2013	+0.60 / +1.48%	41.00	41.30	40.80	41.20	41.20	17.44	403,370
5/14/2013	-0.40 / -0.98%	41.00	41.00	40.50	40.60	40.60	17.18	181,970
5/13/2013	-0.10 / -0.24%	41.10	41.50	40.80	41.00	41.00	17.35	100,460
5/10/2013	+0.10 / +0.24%	41.00	41.20	40.90	41.10	41.10	17.40	231,100
5/9/2013	-0.50 / -1.20%	41.10	41.50	41.00	41.00	41.00	17.35	57,530
5/8/2013	+0.50 / +1.22%	40.50	41.80	40.50	41.50	41.50	17.57	101,970
5/7/2013	+0.30 / +0.74%	40.90	41.00	40.60	41.00	41.00	17.35	167,590
5/6/2013	+0.70 / +1.75%	40.00	41.00	40.00	40.70	40.70	17.23	87,920
5/3/2013	+0.70 / +1.78%	39.00	40.00	39.00	40.00	40.00	16.93	228,380
5/2/2013	-0.70 / -1.75%	39.50	40.00	39.20	39.30	39.30	16.63	202,570
4/26/2013	-0.10 / -0.25%	40.50	40.90	39.50	40.00	40.00	16.93	132,030
4/25/2013	+0.50 / +1.26%	39.60	40.40	39.60	40.10	40.10	16.97	35,500
4/24/2013	+0.60 / +1.54%	39.70	40.20	39.60	39.60	39.60	16.76	177,070
4/23/2013	-0.50 / -1.27%	40.50	40.50	38.80	39.00	39.00	16.51	170,190
4/22/2013	-0.10 / -0.25%	39.00	39.50	38.90	39.50	39.50	16.72	121,790
4/18/2013	-1.90 / -4.58%	40.00	40.50	39.50	39.60	39.60	16.76	237,720
4/17/2013	0.00 / 0.00%	41.50	41.50	40.10	41.50	41.50	17.57	30,570
4/16/2013	+0.50 / +1.22%	40.80	41.50	39.00	41.50	41.50	17.57	242,640
4/15/2013	-0.50 / -1.20%	41.00	41.50	40.80	41.00	41.00	17.35	203,480
4/12/2013	-0.90 / -2.12%	42.40	42.50	41.10	41.50	41.50	17.57	382,490
4/11/2013	+1.10 / +2.66%	43.00	43.00	41.50	42.40	42.40	17.95	217,760
4/10/2013	-2.40 / -5.49%	43.60	44.20	41.30	41.30	41.30	17.48	388,020
4/9/2013	0.00 / 0.00%	43.70	44.30	43.70	43.70	43.70	18.50	196,290
4/8/2013	+0.10 / +0.23%	44.80	44.80	43.70	43.70	43.70	18.50	239,880

<<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