|
|
Closing price on 5/24/2024
|
|
| Open |
32.70 |
| High |
33.90 |
| Low |
31.10 |
| Volume |
11,273,600 |
| Split-adjusted Price |
31.70 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2024
|
-1.30 / -3.94%
|
32.70
|
33.90
|
31.10
|
31.70
|
32.59
|
31.70
|
11,273,600
|
|
|
5/23/2024
|
+0.50 / +1.54%
|
32.60
|
33.25
|
32.30
|
33.00
|
32.92
|
33.00
|
5,996,900
|
|
|
5/22/2024
|
-0.40 / -1.22%
|
33.20
|
33.45
|
32.40
|
32.50
|
32.95
|
32.50
|
6,518,300
|
|
|
5/21/2024
|
+0.55 / +1.70%
|
32.35
|
32.90
|
32.15
|
32.90
|
32.51
|
32.90
|
5,570,600
|
|
|
5/20/2024
|
-0.25 / -0.77%
|
32.80
|
33.00
|
32.30
|
32.35
|
32.57
|
32.35
|
5,915,400
|
|
|
5/17/2024
|
0.00 / 0.00%
|
32.80
|
33.30
|
32.55
|
32.60
|
32.88
|
32.60
|
6,441,000
|
|
|
5/16/2024
|
+0.70 / +2.19%
|
32.15
|
32.95
|
31.95
|
32.60
|
32.53
|
32.60
|
10,228,000
|
|
|
5/15/2024
|
0.00 / 0.00%
|
31.95
|
32.40
|
31.75
|
31.90
|
32.00
|
31.90
|
4,134,600
|
|
|
5/14/2024
|
-0.20 / -0.62%
|
32.15
|
32.20
|
31.60
|
31.90
|
31.84
|
31.90
|
2,490,900
|
|
|
5/13/2024
|
-0.05 / -0.16%
|
32.30
|
32.40
|
31.70
|
32.10
|
32.04
|
32.10
|
4,038,700
|
|
|
5/10/2024
|
+0.45 / +1.42%
|
31.50
|
32.55
|
31.10
|
32.15
|
31.85
|
32.15
|
7,192,200
|
|
|
5/9/2024
|
+0.10 / +0.32%
|
31.65
|
31.80
|
31.10
|
31.70
|
31.41
|
31.70
|
3,498,700
|
|
|
5/8/2024
|
+1.05 / +3.44%
|
30.55
|
32.40
|
30.20
|
31.60
|
31.61
|
31.60
|
9,657,700
|
|
|
5/7/2024
|
-0.05 / -0.16%
|
30.80
|
30.80
|
30.40
|
30.55
|
30.57
|
30.55
|
2,860,500
|
|
|
5/6/2024
|
+0.80 / +2.68%
|
30.20
|
30.75
|
29.90
|
30.60
|
30.32
|
30.60
|
4,449,600
|
|
|
5/3/2024
|
+0.25 / +0.85%
|
29.70
|
30.20
|
29.60
|
29.80
|
29.90
|
29.80
|
4,410,000
|
|
|
5/2/2024
|
-0.20 / -0.67%
|
29.75
|
29.90
|
29.05
|
29.55
|
29.46
|
29.55
|
2,762,300
|
|
|
4/26/2024
|
-0.15 / -0.50%
|
29.50
|
30.15
|
29.50
|
29.75
|
29.80
|
29.75
|
3,920,200
|
|
|
4/25/2024
|
-0.30 / -0.99%
|
30.00
|
30.25
|
29.55
|
29.90
|
29.81
|
29.90
|
2,602,300
|
|
|
4/24/2024
|
+1.10 / +3.78%
|
29.20
|
30.25
|
29.15
|
30.20
|
29.81
|
30.20
|
4,396,500
|
|
|
4/23/2024
|
-0.50 / -1.69%
|
29.70
|
29.70
|
28.55
|
29.10
|
28.99
|
29.10
|
5,208,000
|
|
|
4/22/2024
|
+0.30 / +1.02%
|
29.55
|
29.75
|
29.15
|
29.60
|
29.44
|
29.60
|
3,089,200
|
|
|
4/19/2024
|
-0.05 / -0.17%
|
29.10
|
30.30
|
28.80
|
29.30
|
29.54
|
29.30
|
7,167,600
|
|
|
4/17/2024
|
-1.45 / -4.71%
|
31.00
|
31.00
|
29.35
|
29.35
|
30.01
|
29.35
|
4,591,700
|
|
|
4/16/2024
|
+0.25 / +0.82%
|
30.65
|
30.90
|
29.55
|
30.80
|
30.30
|
30.80
|
9,195,100
|
|
|
4/15/2024
|
-2.25 / -6.86%
|
33.25
|
33.45
|
30.55
|
30.55
|
31.95
|
30.55
|
13,390,100
|
|
|
4/12/2024
|
+0.85 / +2.66%
|
32.10
|
32.80
|
31.85
|
32.80
|
32.19
|
32.80
|
3,333,100
|
|
|
4/11/2024
|
+0.15 / +0.47%
|
31.60
|
32.25
|
31.40
|
31.95
|
31.95
|
31.95
|
5,663,500
|
|
|
4/10/2024
|
-1.40 / -4.22%
|
33.25
|
33.30
|
31.80
|
31.80
|
32.48
|
31.80
|
10,029,200
|
|
|
4/9/2024
|
+0.30 / +0.91%
|
33.00
|
33.40
|
32.70
|
33.20
|
32.99
|
33.20
|
4,375,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|