|
|
Closing price on 6/23/2021
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
23.10 |
| Volume |
6,669,200 |
| Split-adjusted Price |
17.77 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2021
|
-0.40 / -1.68%
|
23.90
|
23.90
|
23.10
|
23.45
|
23.57
|
17.77
|
6,669,200
|
|
|
6/22/2021
|
+0.60 / +2.58%
|
23.85
|
24.70
|
23.65
|
23.85
|
24.17
|
18.07
|
13,799,000
|
|
|
6/21/2021
|
+0.10 / +0.43%
|
23.30
|
23.80
|
23.10
|
23.25
|
23.40
|
17.61
|
7,219,800
|
|
|
6/18/2021
|
-0.45 / -1.91%
|
23.60
|
23.60
|
23.15
|
23.15
|
23.30
|
17.54
|
7,450,200
|
|
|
6/17/2021
|
+0.70 / +3.06%
|
22.60
|
23.95
|
22.10
|
23.60
|
23.43
|
17.88
|
11,981,600
|
|
|
6/16/2021
|
+0.45 / +2.00%
|
23.00
|
23.55
|
22.80
|
22.90
|
23.19
|
17.35
|
14,067,100
|
|
|
6/15/2021
|
-0.45 / -1.97%
|
22.90
|
23.10
|
22.30
|
22.45
|
22.67
|
17.01
|
7,383,300
|
|
|
6/14/2021
|
+0.40 / +1.78%
|
22.80
|
23.45
|
22.70
|
22.90
|
23.09
|
17.35
|
7,902,800
|
|
|
6/11/2021
|
+0.30 / +1.35%
|
22.20
|
22.75
|
21.55
|
22.50
|
22.12
|
17.05
|
14,404,600
|
|
|
6/10/2021
|
-1.65 / -6.92%
|
23.45
|
23.70
|
22.20
|
22.20
|
22.69
|
16.82
|
18,663,200
|
|
|
6/9/2021
|
+0.20 / +0.85%
|
23.70
|
24.40
|
22.60
|
23.85
|
23.69
|
18.07
|
16,145,600
|
|
|
6/8/2021
|
-1.75 / -6.89%
|
24.70
|
25.40
|
23.65
|
23.65
|
24.30
|
17.92
|
14,257,700
|
|
|
6/7/2021
|
+1.15 / +4.74%
|
25.50
|
25.90
|
24.50
|
25.40
|
25.46
|
19.24
|
16,290,000
|
|
|
6/4/2021
|
+1.55 / +6.83%
|
22.70
|
24.25
|
22.35
|
24.25
|
22.70
|
18.37
|
24,263,200
|
|
|
6/3/2021
|
+0.10 / +0.44%
|
23.10
|
23.25
|
22.60
|
22.70
|
22.98
|
17.20
|
12,351,000
|
|
|
6/2/2021
|
+0.20 / +0.89%
|
22.40
|
23.00
|
22.30
|
22.60
|
22.67
|
17.12
|
13,375,700
|
|
|
6/1/2021
|
+0.60 / +2.75%
|
22.70
|
23.10
|
22.30
|
22.40
|
22.79
|
16.97
|
9,863,100
|
|
|
5/31/2021
|
+1.15 / +5.57%
|
21.00
|
21.80
|
20.45
|
21.80
|
21.12
|
16.52
|
9,836,300
|
|
|
5/28/2021
|
+0.95 / +4.82%
|
20.20
|
20.90
|
19.70
|
20.65
|
20.52
|
15.64
|
9,585,300
|
|
|
5/27/2021
|
-0.60 / -2.96%
|
20.30
|
20.45
|
19.50
|
19.70
|
19.97
|
14.92
|
4,780,000
|
|
|
5/26/2021
|
-0.30 / -1.46%
|
20.50
|
20.55
|
20.15
|
20.30
|
20.29
|
15.38
|
4,688,000
|
|
|
5/25/2021
|
+0.50 / +2.49%
|
20.70
|
20.95
|
20.50
|
20.60
|
20.73
|
15.61
|
6,790,900
|
|
|
5/24/2021
|
+0.60 / +3.08%
|
20.10
|
20.40
|
19.80
|
20.10
|
20.09
|
15.23
|
5,821,300
|
|
|
5/21/2021
|
+0.15 / +0.78%
|
18.80
|
20.00
|
18.75
|
19.50
|
19.37
|
14.77
|
5,188,200
|
|
|
5/20/2021
|
-0.65 / -3.25%
|
19.70
|
19.85
|
19.20
|
19.35
|
19.42
|
14.66
|
4,760,700
|
|
|
5/19/2021
|
-0.80 / -3.85%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.23
|
15.15
|
3,378,100
|
|
|
5/18/2021
|
+1.00 / +5.05%
|
20.00
|
20.80
|
19.65
|
20.80
|
19.65
|
15.76
|
5,793,600
|
|
|
5/17/2021
|
-0.30 / -1.49%
|
20.50
|
20.70
|
19.80
|
19.80
|
19.80
|
15.00
|
4,437,800
|
|
|
5/14/2021
|
-0.60 / -2.90%
|
20.70
|
20.70
|
20.05
|
20.10
|
20.35
|
15.23
|
5,903,500
|
|
|
5/13/2021
|
-0.40 / -1.90%
|
21.40
|
21.55
|
20.70
|
20.70
|
21.13
|
15.68
|
5,633,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|