|
|
Closing price on 6/19/2020
|
|
| Open |
10.65 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
3,099,330 |
| Split-adjusted Price |
8.11 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2020
|
+0.25 / +2.39%
|
10.65
|
10.70
|
10.50
|
10.70
|
10.61
|
8.11
|
3,099,330
|
|
|
6/18/2020
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.25
|
10.45
|
10.39
|
7.92
|
1,807,130
|
|
|
6/17/2020
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.40
|
10.55
|
10.54
|
7.99
|
2,515,280
|
|
|
6/16/2020
|
+0.45 / +4.43%
|
10.40
|
10.65
|
10.35
|
10.60
|
10.48
|
8.03
|
3,140,220
|
|
|
6/15/2020
|
-0.60 / -5.58%
|
10.70
|
10.75
|
10.00
|
10.15
|
10.32
|
7.69
|
7,499,440
|
|
|
6/12/2020
|
-0.15 / -1.38%
|
10.20
|
10.75
|
10.20
|
10.75
|
10.45
|
8.14
|
8,957,840
|
|
|
6/11/2020
|
-0.80 / -6.84%
|
11.80
|
11.85
|
10.90
|
10.90
|
11.40
|
8.26
|
11,099,440
|
|
|
6/10/2020
|
-0.05 / -0.43%
|
11.65
|
11.85
|
11.50
|
11.70
|
11.68
|
8.86
|
5,912,570
|
|
|
6/9/2020
|
-0.25 / -2.08%
|
12.00
|
12.00
|
11.70
|
11.75
|
11.85
|
8.90
|
6,511,690
|
|
|
6/8/2020
|
+0.65 / +5.73%
|
11.80
|
12.10
|
11.60
|
12.00
|
11.83
|
9.09
|
12,619,130
|
|
|
6/5/2020
|
+0.15 / +1.34%
|
11.10
|
11.35
|
11.00
|
11.35
|
11.20
|
8.60
|
6,133,140
|
|
|
6/4/2020
|
-0.20 / -1.75%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.36
|
8.48
|
5,664,430
|
|
|
6/3/2020
|
+0.20 / +1.79%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
8.64
|
6,078,900
|
|
|
6/2/2020
|
+0.30 / +2.75%
|
11.00
|
11.60
|
10.80
|
11.20
|
11.20
|
8.48
|
12,785,380
|
|
|
6/1/2020
|
+0.30 / +2.83%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.89
|
8.26
|
3,785,940
|
|
|
5/29/2020
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.55
|
10.60
|
10.63
|
8.03
|
4,663,800
|
|
|
5/28/2020
|
-0.10 / -0.93%
|
10.80
|
10.95
|
10.70
|
10.70
|
10.80
|
8.11
|
4,303,140
|
|
|
5/27/2020
|
-0.35 / -3.14%
|
11.20
|
11.30
|
10.80
|
10.80
|
11.12
|
8.18
|
7,257,150
|
|
|
5/26/2020
|
+0.20 / +1.83%
|
11.10
|
11.20
|
10.95
|
11.15
|
11.09
|
8.45
|
7,062,640
|
|
|
5/25/2020
|
+0.20 / +1.86%
|
10.80
|
11.00
|
10.65
|
10.95
|
10.84
|
8.30
|
3,854,050
|
|
|
5/22/2020
|
-0.05 / -0.46%
|
10.80
|
11.20
|
10.70
|
10.75
|
10.89
|
8.14
|
7,404,370
|
|
|
5/21/2020
|
-0.15 / -1.37%
|
11.10
|
11.15
|
10.80
|
10.80
|
10.95
|
8.18
|
6,474,140
|
|
|
5/20/2020
|
-0.20 / -1.79%
|
11.00
|
11.15
|
10.90
|
10.95
|
10.96
|
8.30
|
4,449,950
|
|
|
5/19/2020
|
+0.25 / +2.29%
|
11.30
|
11.40
|
11.00
|
11.15
|
11.20
|
8.45
|
7,719,890
|
|
|
5/18/2020
|
+0.45 / +4.31%
|
10.60
|
10.95
|
10.60
|
10.90
|
10.80
|
8.26
|
7,832,680
|
|
|
5/15/2020
|
+0.10 / +0.97%
|
10.60
|
10.75
|
10.30
|
10.45
|
10.51
|
7.92
|
7,270,410
|
|
|
5/14/2020
|
-0.30 / -2.82%
|
10.50
|
10.60
|
10.35
|
10.35
|
10.47
|
7.84
|
6,783,660
|
|
|
5/13/2020
|
+0.15 / +1.43%
|
10.40
|
10.80
|
10.20
|
10.65
|
10.56
|
8.07
|
7,717,280
|
|
|
5/12/2020
|
+0.15 / +1.45%
|
10.35
|
10.75
|
10.05
|
10.50
|
10.45
|
7.95
|
7,489,770
|
|
|
5/11/2020
|
+0.66 / +6.81%
|
9.80
|
10.35
|
9.74
|
10.35
|
10.14
|
7.84
|
13,475,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|