|
|
Closing price on 5/9/2019
|
|
| Open |
19.90 |
| High |
20.10 |
| Low |
19.70 |
| Volume |
4,265,430 |
| Split-adjusted Price |
13.64 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2019
|
-0.55 / -2.79%
|
19.80
|
19.95
|
19.15
|
19.15
|
19.45
|
13.19
|
2,906,370
|
|
|
4/10/2019
|
0.00 / 0.00%
|
19.60
|
20.10
|
19.35
|
19.70
|
19.74
|
13.57
|
5,296,730
|
|
|
4/9/2019
|
-0.60 / -2.96%
|
20.30
|
20.45
|
19.70
|
19.70
|
20.03
|
13.57
|
6,109,170
|
|
|
4/8/2019
|
+0.80 / +4.10%
|
19.95
|
20.35
|
19.85
|
20.30
|
20.12
|
13.98
|
5,698,410
|
|
|
4/5/2019
|
+0.30 / +1.56%
|
19.25
|
19.60
|
19.05
|
19.50
|
19.34
|
13.43
|
2,937,510
|
|
|
4/4/2019
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.15
|
19.20
|
19.41
|
13.22
|
3,757,750
|
|
|
4/3/2019
|
+0.60 / +3.23%
|
18.75
|
19.20
|
18.50
|
19.20
|
19.01
|
13.22
|
6,347,630
|
|
|
4/2/2019
|
+0.20 / +1.09%
|
18.90
|
18.90
|
18.45
|
18.60
|
18.68
|
12.81
|
3,548,500
|
|
|
4/1/2019
|
+0.50 / +2.79%
|
18.25
|
18.40
|
18.10
|
18.40
|
18.24
|
12.67
|
2,355,110
|
|
|
3/29/2019
|
+0.20 / +1.13%
|
18.00
|
18.30
|
17.85
|
17.90
|
18.04
|
12.33
|
2,789,710
|
|
|
3/28/2019
|
+0.15 / +0.85%
|
17.45
|
17.75
|
17.30
|
17.70
|
17.52
|
12.19
|
1,855,930
|
|
|
3/27/2019
|
0.00 / 0.00%
|
17.80
|
17.85
|
17.55
|
17.55
|
17.69
|
12.09
|
1,516,180
|
|
|
3/26/2019
|
+0.65 / +3.85%
|
17.15
|
17.60
|
16.80
|
17.55
|
17.13
|
12.09
|
2,244,530
|
|
|
3/25/2019
|
-0.70 / -3.98%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.83
|
11.64
|
5,047,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|