|
|
Closing price on 5/25/2022
|
|
| Open |
21.05 |
| High |
22.00 |
| Low |
20.85 |
| Volume |
11,275,500 |
| Split-adjusted Price |
20.00 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+1.40 / +6.80%
|
21.05
|
22.00
|
20.85
|
22.00
|
21.52
|
20.00
|
11,275,500
|
|
|
5/24/2022
|
-0.15 / -0.72%
|
20.40
|
20.75
|
19.50
|
20.60
|
20.11
|
18.73
|
8,160,400
|
|
|
5/23/2022
|
+0.60 / +2.98%
|
20.30
|
21.40
|
20.00
|
20.75
|
20.51
|
18.86
|
7,572,200
|
|
|
5/20/2022
|
0.00 / 0.00%
|
20.50
|
21.10
|
20.10
|
20.15
|
20.51
|
18.32
|
7,316,800
|
|
|
5/19/2022
|
+1.30 / +6.90%
|
18.30
|
20.15
|
18.25
|
20.15
|
19.43
|
18.32
|
10,230,200
|
|
|
5/18/2022
|
+0.35 / +1.89%
|
19.00
|
19.70
|
18.80
|
18.85
|
19.16
|
17.14
|
7,553,200
|
|
|
5/17/2022
|
+1.20 / +6.94%
|
17.35
|
18.50
|
17.35
|
18.50
|
18.20
|
16.82
|
4,011,100
|
|
|
5/16/2022
|
+0.80 / +4.85%
|
17.65
|
17.65
|
17.15
|
17.30
|
17.51
|
15.73
|
5,857,300
|
|
|
5/13/2022
|
-1.20 / -6.78%
|
18.10
|
18.10
|
16.50
|
16.50
|
17.04
|
15.00
|
9,070,800
|
|
|
5/12/2022
|
-1.30 / -6.84%
|
19.10
|
19.25
|
17.70
|
17.70
|
18.32
|
16.09
|
5,450,600
|
|
|
5/11/2022
|
0.00 / 0.00%
|
19.50
|
19.65
|
19.00
|
19.00
|
19.32
|
17.27
|
2,940,700
|
|
|
5/10/2022
|
+1.20 / +6.74%
|
16.75
|
19.00
|
16.75
|
19.00
|
18.16
|
17.27
|
7,967,200
|
|
|
5/9/2022
|
-1.30 / -6.81%
|
18.90
|
19.00
|
17.80
|
17.80
|
18.05
|
16.18
|
5,873,100
|
|
|
5/6/2022
|
-1.40 / -6.83%
|
20.30
|
20.40
|
19.10
|
19.10
|
19.84
|
17.36
|
5,885,400
|
|
|
5/5/2022
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.25
|
20.50
|
20.82
|
18.64
|
5,208,900
|
|
|
5/4/2022
|
+0.20 / +0.99%
|
20.30
|
21.10
|
19.65
|
20.50
|
20.42
|
18.64
|
6,623,900
|
|
|
4/29/2022
|
+0.80 / +4.10%
|
19.70
|
20.40
|
19.70
|
20.30
|
20.19
|
18.45
|
4,992,900
|
|
|
4/28/2022
|
+0.10 / +0.52%
|
19.95
|
20.30
|
19.50
|
19.50
|
20.03
|
17.73
|
6,285,700
|
|
|
4/27/2022
|
0.00 / 0.00%
|
23.00
|
23.75
|
22.60
|
23.25
|
23.24
|
17.61
|
5,601,100
|
|
|
4/26/2022
|
+1.50 / +6.90%
|
20.40
|
23.25
|
20.25
|
23.25
|
21.40
|
17.61
|
10,968,200
|
|
|
4/25/2022
|
-1.60 / -6.85%
|
24.00
|
24.00
|
21.75
|
21.75
|
22.70
|
16.48
|
9,802,200
|
|
|
4/22/2022
|
-1.75 / -6.97%
|
25.00
|
25.05
|
23.35
|
23.35
|
23.82
|
17.69
|
15,646,300
|
|
|
4/21/2022
|
-1.85 / -6.86%
|
26.20
|
26.90
|
25.10
|
25.10
|
25.69
|
19.02
|
9,871,300
|
|
|
4/20/2022
|
-2.00 / -6.91%
|
29.00
|
29.40
|
26.95
|
26.95
|
27.91
|
20.42
|
7,143,900
|
|
|
4/19/2022
|
+0.25 / +0.87%
|
29.10
|
30.30
|
28.80
|
28.95
|
29.52
|
21.93
|
5,884,100
|
|
|
4/18/2022
|
-1.55 / -5.12%
|
30.30
|
30.50
|
28.70
|
28.70
|
29.65
|
21.74
|
5,225,900
|
|
|
4/15/2022
|
-0.05 / -0.17%
|
30.75
|
31.20
|
29.70
|
30.25
|
30.62
|
22.92
|
4,643,300
|
|
|
4/14/2022
|
+0.50 / +1.68%
|
30.10
|
30.90
|
29.90
|
30.30
|
30.38
|
22.95
|
3,187,500
|
|
|
4/13/2022
|
+0.85 / +2.94%
|
29.80
|
29.85
|
28.50
|
29.80
|
29.35
|
22.58
|
5,078,300
|
|
|
4/12/2022
|
-2.15 / -6.91%
|
31.15
|
31.50
|
28.95
|
28.95
|
29.75
|
21.93
|
9,207,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|