|
|
Closing price on 5/25/2021
|
|
| Open |
20.70 |
| High |
20.95 |
| Low |
20.50 |
| Volume |
6,790,900 |
| Split-adjusted Price |
15.61 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
+0.50 / +2.49%
|
20.70
|
20.95
|
20.50
|
20.60
|
20.73
|
15.61
|
6,790,900
|
|
|
5/24/2021
|
+0.60 / +3.08%
|
20.10
|
20.40
|
19.80
|
20.10
|
20.09
|
15.23
|
5,821,300
|
|
|
5/21/2021
|
+0.15 / +0.78%
|
18.80
|
20.00
|
18.75
|
19.50
|
19.37
|
14.77
|
5,188,200
|
|
|
5/20/2021
|
-0.65 / -3.25%
|
19.70
|
19.85
|
19.20
|
19.35
|
19.42
|
14.66
|
4,760,700
|
|
|
5/19/2021
|
-0.80 / -3.85%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.23
|
15.15
|
3,378,100
|
|
|
5/18/2021
|
+1.00 / +5.05%
|
20.00
|
20.80
|
19.65
|
20.80
|
19.65
|
15.76
|
5,793,600
|
|
|
5/17/2021
|
-0.30 / -1.49%
|
20.50
|
20.70
|
19.80
|
19.80
|
19.80
|
15.00
|
4,437,800
|
|
|
5/14/2021
|
-0.60 / -2.90%
|
20.70
|
20.70
|
20.05
|
20.10
|
20.35
|
15.23
|
5,903,500
|
|
|
5/13/2021
|
-0.40 / -1.90%
|
21.40
|
21.55
|
20.70
|
20.70
|
21.13
|
15.68
|
5,633,600
|
|
|
5/12/2021
|
+0.55 / +2.68%
|
20.70
|
21.30
|
20.70
|
21.10
|
21.07
|
15.98
|
5,138,400
|
|
|
5/11/2021
|
+0.35 / +1.73%
|
20.20
|
21.20
|
19.90
|
20.55
|
20.56
|
15.57
|
7,589,900
|
|
|
5/10/2021
|
+0.70 / +3.59%
|
19.50
|
20.40
|
19.40
|
20.20
|
19.83
|
15.30
|
5,214,600
|
|
|
5/7/2021
|
-0.60 / -2.99%
|
20.00
|
20.30
|
19.45
|
19.50
|
19.84
|
14.77
|
4,821,800
|
|
|
5/6/2021
|
+0.30 / +1.52%
|
20.15
|
20.80
|
20.00
|
20.10
|
20.44
|
15.23
|
7,384,200
|
|
|
5/5/2021
|
+1.25 / +6.74%
|
19.40
|
19.80
|
19.10
|
19.80
|
19.52
|
15.00
|
4,768,500
|
|
|
5/4/2021
|
-0.60 / -3.13%
|
18.20
|
19.00
|
18.00
|
18.55
|
18.45
|
14.05
|
5,181,200
|
|
|
4/29/2021
|
0.00 / 0.00%
|
19.50
|
19.65
|
19.15
|
19.15
|
19.38
|
14.51
|
3,599,900
|
|
|
4/28/2021
|
+0.45 / +2.41%
|
18.80
|
19.50
|
18.80
|
19.15
|
19.22
|
14.51
|
3,756,300
|
|
|
4/27/2021
|
-0.45 / -2.35%
|
19.20
|
19.50
|
18.70
|
18.70
|
19.05
|
14.17
|
4,319,400
|
|
|
4/26/2021
|
-1.35 / -6.59%
|
20.45
|
20.45
|
19.10
|
19.15
|
19.58
|
14.51
|
8,415,700
|
|
|
4/23/2021
|
+0.15 / +0.74%
|
20.40
|
20.75
|
19.70
|
20.50
|
20.27
|
15.53
|
5,803,400
|
|
|
4/22/2021
|
-1.50 / -6.86%
|
21.80
|
21.85
|
20.35
|
20.35
|
21.16
|
15.42
|
7,009,759
|
|
|
4/20/2021
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.60
|
21.85
|
22.07
|
16.55
|
5,981,600
|
|
|
4/19/2021
|
0.00 / 0.00%
|
21.85
|
22.05
|
21.45
|
21.85
|
21.70
|
16.55
|
4,577,400
|
|
|
4/16/2021
|
-0.45 / -2.02%
|
22.25
|
22.35
|
21.60
|
21.85
|
21.92
|
16.55
|
5,043,800
|
|
|
4/15/2021
|
-0.10 / -0.45%
|
22.90
|
23.00
|
22.25
|
22.30
|
22.63
|
16.89
|
5,705,100
|
|
|
4/14/2021
|
+0.50 / +2.28%
|
21.80
|
22.55
|
21.55
|
22.40
|
22.09
|
16.97
|
5,663,400
|
|
|
4/13/2021
|
-0.35 / -1.57%
|
22.45
|
22.55
|
21.70
|
21.90
|
22.19
|
16.59
|
5,155,600
|
|
|
4/12/2021
|
-0.35 / -1.55%
|
22.50
|
22.50
|
22.15
|
22.25
|
22.29
|
16.86
|
8,762,000
|
|
|
4/9/2021
|
-0.30 / -1.31%
|
22.60
|
22.90
|
22.60
|
22.60
|
22.69
|
17.12
|
10,027,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|