|
|
Closing price on 5/5/2022
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
20.25 |
| Volume |
5,208,900 |
| Split-adjusted Price |
18.64 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2022
|
-2.10 / -6.33%
|
33.35
|
33.35
|
31.10
|
31.10
|
32.25
|
23.56
|
5,460,700
|
|
|
4/7/2022
|
-0.65 / -1.92%
|
33.50
|
33.95
|
32.80
|
33.20
|
33.40
|
25.15
|
5,741,100
|
|
|
4/6/2022
|
-0.20 / -0.59%
|
33.50
|
34.20
|
33.35
|
33.85
|
33.91
|
25.64
|
3,094,700
|
|
|
4/5/2022
|
+0.25 / +0.74%
|
34.10
|
34.50
|
34.05
|
34.05
|
34.25
|
25.80
|
2,588,900
|
|
|
4/4/2022
|
+0.50 / +1.50%
|
33.60
|
33.95
|
33.00
|
33.80
|
33.37
|
25.61
|
4,359,100
|
|
|
4/1/2022
|
-0.90 / -2.63%
|
33.80
|
33.80
|
32.50
|
33.30
|
33.04
|
25.23
|
9,852,800
|
|
|
3/31/2022
|
-1.10 / -3.12%
|
35.20
|
35.75
|
34.15
|
34.20
|
34.75
|
25.91
|
5,659,100
|
|
|
3/30/2022
|
-1.25 / -3.42%
|
36.20
|
36.80
|
35.05
|
35.30
|
35.85
|
26.74
|
5,343,800
|
|
|
3/29/2022
|
+0.65 / +1.81%
|
35.60
|
37.20
|
35.25
|
36.55
|
36.38
|
27.69
|
8,521,000
|
|
|
3/28/2022
|
+0.65 / +1.84%
|
34.90
|
36.15
|
34.85
|
35.90
|
35.44
|
27.20
|
6,540,900
|
|
|
3/25/2022
|
-0.45 / -1.26%
|
35.50
|
35.95
|
35.10
|
35.25
|
35.41
|
26.70
|
4,886,700
|
|
|
3/24/2022
|
-0.20 / -0.56%
|
36.60
|
36.85
|
35.70
|
35.70
|
36.21
|
27.05
|
4,894,800
|
|
|
3/23/2022
|
-0.65 / -1.78%
|
36.40
|
36.80
|
35.75
|
35.90
|
36.25
|
27.20
|
6,158,900
|
|
|
3/22/2022
|
+0.25 / +0.69%
|
37.20
|
37.30
|
36.55
|
36.55
|
36.94
|
27.69
|
6,467,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|