|
|
Closing price on 5/29/2019
|
|
| Open |
20.15 |
| High |
20.25 |
| Low |
19.70 |
| Volume |
2,502,740 |
| Split-adjusted Price |
13.57 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
-0.60 / -2.96%
|
20.15
|
20.25
|
19.70
|
19.70
|
19.88
|
13.57
|
2,502,740
|
|
|
5/28/2019
|
+0.75 / +3.84%
|
19.70
|
20.30
|
19.70
|
20.30
|
19.94
|
13.98
|
3,290,680
|
|
|
5/27/2019
|
-0.10 / -0.51%
|
19.65
|
19.75
|
19.45
|
19.55
|
19.58
|
13.46
|
3,194,430
|
|
|
5/24/2019
|
-0.95 / -4.61%
|
20.10
|
20.55
|
19.60
|
19.65
|
20.01
|
13.53
|
6,721,800
|
|
|
5/23/2019
|
-0.20 / -0.96%
|
20.60
|
20.75
|
19.90
|
20.60
|
20.37
|
14.19
|
10,717,190
|
|
|
5/22/2019
|
-0.40 / -1.89%
|
21.20
|
21.35
|
20.70
|
20.80
|
20.99
|
14.33
|
5,292,890
|
|
|
5/21/2019
|
-0.20 / -0.93%
|
21.40
|
21.40
|
21.05
|
21.20
|
21.23
|
14.60
|
2,580,650
|
|
|
5/20/2019
|
+0.55 / +2.64%
|
21.20
|
21.60
|
20.95
|
21.40
|
21.30
|
14.74
|
6,456,480
|
|
|
5/17/2019
|
+0.20 / +0.97%
|
20.95
|
21.05
|
20.60
|
20.85
|
20.82
|
14.36
|
6,112,600
|
|
|
5/16/2019
|
-0.05 / -0.24%
|
20.95
|
21.10
|
20.65
|
20.65
|
20.86
|
14.22
|
3,542,970
|
|
|
5/15/2019
|
-0.50 / -2.36%
|
21.20
|
21.40
|
20.70
|
20.70
|
21.04
|
14.26
|
5,577,380
|
|
|
5/14/2019
|
+1.10 / +5.47%
|
20.00
|
21.20
|
20.00
|
21.20
|
20.55
|
14.60
|
6,336,840
|
|
|
5/13/2019
|
-0.15 / -0.74%
|
20.20
|
20.60
|
20.10
|
20.10
|
20.31
|
13.84
|
3,584,830
|
|
|
5/10/2019
|
+0.45 / +2.27%
|
19.95
|
20.50
|
19.70
|
20.25
|
20.06
|
13.95
|
6,464,550
|
|
|
5/9/2019
|
-0.05 / -0.25%
|
19.90
|
20.10
|
19.70
|
19.80
|
19.88
|
13.64
|
4,265,430
|
|
|
5/8/2019
|
+0.60 / +3.12%
|
18.90
|
20.15
|
18.85
|
19.85
|
19.60
|
13.67
|
6,918,830
|
|
|
5/7/2019
|
+0.70 / +3.77%
|
18.75
|
19.25
|
18.50
|
19.25
|
18.74
|
13.26
|
3,505,550
|
|
|
5/6/2019
|
-0.65 / -3.39%
|
18.70
|
18.80
|
18.40
|
18.55
|
18.60
|
12.78
|
2,703,870
|
|
|
5/3/2019
|
-0.30 / -1.54%
|
19.25
|
19.50
|
19.10
|
19.20
|
19.30
|
13.22
|
2,124,300
|
|
|
5/2/2019
|
+0.55 / +2.90%
|
19.10
|
19.55
|
18.80
|
19.50
|
19.23
|
13.43
|
4,904,560
|
|
|
4/26/2019
|
-0.10 / -0.52%
|
18.80
|
19.05
|
18.80
|
18.95
|
18.89
|
13.05
|
2,231,960
|
|
|
4/25/2019
|
+0.05 / +0.26%
|
18.80
|
19.10
|
18.65
|
19.05
|
18.95
|
13.12
|
2,031,600
|
|
|
4/24/2019
|
-0.10 / -0.52%
|
19.20
|
19.40
|
18.85
|
19.00
|
19.07
|
13.09
|
3,208,920
|
|
|
4/23/2019
|
0.00 / 0.00%
|
19.40
|
19.45
|
19.10
|
19.10
|
19.30
|
13.15
|
2,892,680
|
|
|
4/22/2019
|
+0.30 / +1.60%
|
18.95
|
19.40
|
18.80
|
19.10
|
19.06
|
13.15
|
2,822,490
|
|
|
4/19/2019
|
0.00 / 0.00%
|
18.95
|
19.05
|
18.60
|
18.80
|
18.80
|
12.95
|
1,193,740
|
|
|
4/18/2019
|
-0.40 / -2.08%
|
19.05
|
19.35
|
18.45
|
18.80
|
18.76
|
12.95
|
3,120,360
|
|
|
4/17/2019
|
-0.15 / -0.78%
|
19.60
|
19.90
|
19.20
|
19.20
|
19.65
|
13.22
|
3,633,580
|
|
|
4/16/2019
|
0.00 / 0.00%
|
18.90
|
19.35
|
18.65
|
19.35
|
19.03
|
13.33
|
2,255,280
|
|
|
4/12/2019
|
+0.20 / +1.04%
|
19.00
|
19.60
|
18.60
|
19.35
|
19.05
|
13.33
|
2,292,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|