Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2015	0.00 / 0.00%	52.50	53.50	52.00	52.50	52.73	27.81	367,630
5/27/2015	-1.00 / -1.87%	53.00	53.00	52.00	52.50	52.57	27.81	448,340
5/26/2015	0.00 / 0.00%	53.00	54.00	53.00	53.50	53.33	28.34	646,550
5/25/2015	-0.50 / -0.93%	54.00	54.00	52.50	53.50	53.35	28.34	457,330
5/22/2015	+1.00 / +1.89%	53.50	54.50	53.00	54.00	53.73	28.60	748,720
5/21/2015	+2.50 / +4.95%	51.50	54.00	51.00	53.00	52.22	28.07	800,720
5/20/2015	+1.20 / +2.43%	49.30	51.50	48.90	50.50	49.90	26.75	441,840
5/19/2015	+0.30 / +0.61%	49.00	49.80	48.70	49.30	49.20	26.12	487,730
5/18/2015	-1.50 / -2.97%	50.50	50.50	49.00	49.00	49.64	25.96	765,350
5/15/2015	-2.00 / -3.81%	52.50	52.50	50.50	50.50	51.48	26.75	431,450
5/14/2015	0.00 / 0.00%	52.50	53.50	52.00	52.50	52.59	27.81	682,810
5/13/2015	-1.00 / -1.87%	54.50	55.00	52.50	52.50	53.25	27.81	615,070
5/12/2015	0.00 / 0.00%	54.00	55.00	53.00	53.50	53.95	28.34	906,410
5/11/2015	-1.50 / -2.73%	55.00	55.00	53.00	53.50	53.91	28.34	527,710
5/8/2015	-1.00 / -1.79%	55.00	55.50	54.00	55.00	54.70	29.13	580,800
5/7/2015	-0.50 / -0.88%	56.00	57.00	55.00	56.00	55.99	29.66	372,740
5/6/2015	+1.50 / +2.73%	56.00	58.00	55.50	56.50	56.70	29.93	1,125,610
5/5/2015	+1.50 / +2.80%	53.00	55.50	51.50	55.00	53.40	29.13	807,380
5/4/2015	-1.00 / -1.83%	56.00	56.00	52.00	53.50	54.06	28.34	952,510
4/27/2015	-2.50 / -4.39%	57.00	57.00	54.50	54.50	55.94	28.87	736,780
4/24/2015	+1.00 / +1.79%	56.50	57.50	55.50	57.00	56.58	30.19	1,020,450
4/23/2015	+0.50 / +0.90%	56.00	56.50	54.50	56.00	55.45	29.66	1,221,470
4/22/2015	+1.00 / +1.83%	54.50	56.00	54.50	55.50	55.14	29.40	1,498,530
4/21/2015	+0.50 / +0.93%	54.00	56.00	54.00	54.50	55.07	28.87	1,527,090
4/20/2015	+1.00 / +1.89%	53.00	55.00	52.50	54.00	53.66	28.60	1,300,940
4/17/2015	-0.50 / -0.93%	54.00	56.50	53.00	53.00	54.89	28.07	3,521,750
4/16/2015	+3.50 / +7.00%	53.00	53.50	53.00	53.50	53.38	28.34	2,132,660
4/15/2015	+2.90 / +6.16%	47.50	50.00	47.50	50.00	49.17	26.49	1,430,420
4/14/2015	+0.90 / +1.95%	46.40	47.40	46.10	47.10	46.85	24.95	1,374,150
4/13/2015	+0.80 / +1.76%	45.40	46.40	45.40	46.20	45.96	24.47	610,420

<<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