|
|
Closing price on 6/15/2017
|
|
| Open |
14.15 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
1,898,300 |
| Split-adjusted Price |
9.63 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2017
|
-0.20 / -1.38%
|
14.15
|
14.40
|
14.10
|
14.30
|
14.27
|
9.63
|
1,898,300
|
|
|
6/14/2017
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.38
|
9.77
|
2,243,950
|
|
|
6/13/2017
|
+0.35 / +2.51%
|
13.90
|
14.35
|
13.80
|
14.30
|
14.06
|
9.63
|
1,922,390
|
|
|
6/12/2017
|
-0.60 / -4.12%
|
14.50
|
14.50
|
13.90
|
13.95
|
14.12
|
9.40
|
2,968,270
|
|
|
6/9/2017
|
+0.05 / +0.34%
|
14.50
|
14.80
|
14.50
|
14.55
|
14.59
|
9.80
|
928,030
|
|
|
6/8/2017
|
-0.70 / -4.61%
|
15.00
|
15.05
|
14.40
|
14.50
|
14.65
|
9.77
|
3,909,160
|
|
|
6/7/2017
|
+0.05 / +0.33%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.31
|
10.24
|
1,552,350
|
|
|
6/6/2017
|
-0.15 / -0.98%
|
15.30
|
15.30
|
15.15
|
15.15
|
15.20
|
10.20
|
1,594,270
|
|
|
6/5/2017
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.36
|
10.30
|
1,150,730
|
|
|
6/2/2017
|
-0.05 / -0.32%
|
15.45
|
15.60
|
15.20
|
15.40
|
15.37
|
10.37
|
1,977,770
|
|
|
6/1/2017
|
-0.15 / -0.96%
|
15.60
|
15.80
|
15.35
|
15.45
|
15.50
|
10.41
|
1,858,720
|
|
|
5/31/2017
|
-0.30 / -1.89%
|
15.85
|
15.90
|
15.60
|
15.60
|
15.74
|
10.51
|
2,031,930
|
|
|
5/30/2017
|
-0.40 / -2.45%
|
16.25
|
16.25
|
15.90
|
15.90
|
16.02
|
10.71
|
1,837,000
|
|
|
5/29/2017
|
-0.05 / -0.31%
|
16.30
|
16.40
|
16.15
|
16.30
|
16.23
|
10.98
|
1,096,180
|
|
|
5/26/2017
|
-0.40 / -2.39%
|
16.30
|
16.45
|
16.20
|
16.35
|
16.31
|
11.01
|
2,062,420
|
|
|
5/25/2017
|
+0.70 / +4.36%
|
16.30
|
16.90
|
16.30
|
16.75
|
16.75
|
11.28
|
4,078,800
|
|
|
5/24/2017
|
+0.15 / +0.94%
|
16.00
|
16.15
|
15.90
|
16.05
|
16.02
|
10.81
|
1,312,390
|
|
|
5/23/2017
|
-0.30 / -1.85%
|
16.30
|
16.30
|
15.90
|
15.90
|
16.08
|
10.71
|
1,500,930
|
|
|
5/22/2017
|
+0.40 / +2.53%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.22
|
10.91
|
1,784,760
|
|
|
5/19/2017
|
+0.05 / +0.32%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.89
|
10.64
|
1,113,920
|
|
|
5/18/2017
|
-0.25 / -1.56%
|
15.90
|
16.00
|
15.70
|
15.75
|
15.83
|
10.61
|
1,481,060
|
|
|
5/17/2017
|
-0.15 / -0.93%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.97
|
10.78
|
919,210
|
|
|
5/16/2017
|
+0.15 / +0.94%
|
16.20
|
16.50
|
16.15
|
16.15
|
16.30
|
10.88
|
1,995,380
|
|
|
5/15/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.94
|
10.78
|
1,356,970
|
|
|
5/12/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.85
|
16.00
|
16.01
|
10.78
|
1,445,770
|
|
|
5/11/2017
|
-0.30 / -1.84%
|
16.50
|
16.65
|
15.60
|
16.00
|
16.17
|
10.78
|
3,076,090
|
|
|
5/10/2017
|
+0.15 / +0.93%
|
16.20
|
16.45
|
16.10
|
16.30
|
16.21
|
10.98
|
1,960,440
|
|
|
5/9/2017
|
-0.15 / -0.92%
|
16.00
|
16.35
|
15.80
|
16.15
|
16.13
|
10.88
|
1,915,690
|
|
|
5/8/2017
|
-0.15 / -0.91%
|
17.00
|
17.25
|
16.20
|
16.30
|
16.77
|
10.98
|
3,130,410
|
|
|
5/5/2017
|
+1.05 / +6.82%
|
15.35
|
16.45
|
15.00
|
16.45
|
15.95
|
11.08
|
3,072,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:04:58 AM
|
|
|
|
|