|
|
Closing price on 6/28/2010
|
|
| Open |
48.60 |
| High |
49.00 |
| Low |
48.50 |
| Volume |
208,000 |
| Split-adjusted Price |
19.09 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2010
|
+0.20 / +0.41%
|
48.60
|
49.00
|
48.50
|
49.00
|
49.00
|
19.09
|
208,000
|
|
|
6/25/2010
|
-0.80 / -1.61%
|
49.00
|
49.10
|
48.80
|
48.80
|
48.80
|
19.02
|
218,580
|
|
|
6/24/2010
|
+0.10 / +0.20%
|
49.50
|
49.60
|
49.30
|
49.60
|
49.60
|
19.33
|
108,500
|
|
|
6/23/2010
|
+0.20 / +0.41%
|
49.30
|
49.50
|
49.00
|
49.50
|
49.50
|
19.29
|
113,480
|
|
|
6/22/2010
|
+0.10 / +0.20%
|
49.00
|
49.30
|
48.70
|
49.30
|
49.30
|
19.21
|
132,400
|
|
|
6/21/2010
|
-0.10 / -0.20%
|
50.50
|
50.50
|
49.20
|
49.20
|
49.20
|
19.17
|
137,070
|
|
|
6/18/2010
|
0.00 / 0.00%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
19.21
|
416,330
|
|
|
6/17/2010
|
+0.60 / +1.23%
|
48.70
|
49.30
|
48.70
|
49.30
|
49.30
|
19.21
|
336,760
|
|
|
6/16/2010
|
+0.10 / +0.21%
|
48.60
|
49.30
|
48.60
|
48.70
|
48.70
|
18.98
|
148,180
|
|
|
6/15/2010
|
-0.40 / -0.82%
|
48.70
|
48.90
|
48.50
|
48.60
|
48.60
|
18.94
|
160,710
|
|
|
6/14/2010
|
-0.20 / -0.41%
|
49.20
|
49.40
|
49.00
|
49.00
|
49.00
|
19.09
|
214,080
|
|
|
6/11/2010
|
+0.90 / +1.86%
|
49.70
|
49.90
|
49.00
|
49.20
|
49.20
|
19.17
|
203,960
|
|
|
6/10/2010
|
+0.20 / +0.42%
|
48.00
|
48.40
|
47.90
|
48.30
|
48.30
|
18.82
|
126,530
|
|
|
6/9/2010
|
-0.60 / -1.23%
|
48.70
|
49.40
|
48.10
|
48.10
|
48.10
|
18.74
|
147,040
|
|
|
6/8/2010
|
+1.00 / +2.10%
|
47.20
|
48.70
|
47.20
|
48.70
|
48.70
|
18.98
|
230,700
|
|
|
6/7/2010
|
-1.40 / -2.85%
|
47.70
|
49.00
|
47.70
|
47.70
|
47.70
|
18.59
|
385,400
|
|
|
6/4/2010
|
-0.70 / -1.41%
|
49.50
|
49.80
|
49.00
|
49.10
|
49.10
|
19.13
|
213,900
|
|
|
6/3/2010
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.50
|
49.80
|
49.80
|
19.41
|
162,680
|
|
|
6/2/2010
|
-0.60 / -1.19%
|
50.50
|
50.50
|
49.80
|
49.90
|
49.90
|
19.45
|
229,720
|
|
|
6/1/2010
|
-0.50 / -0.98%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
19.68
|
150,000
|
|
|
5/31/2010
|
-0.50 / -0.97%
|
51.00
|
51.50
|
50.00
|
51.00
|
51.00
|
19.87
|
159,800
|
|
|
5/28/2010
|
+1.80 / +3.62%
|
51.50
|
52.00
|
51.00
|
51.50
|
51.50
|
20.07
|
250,690
|
|
|
5/27/2010
|
0.00 / 0.00%
|
49.30
|
49.70
|
49.20
|
49.70
|
49.70
|
19.37
|
329,650
|
|
|
5/26/2010
|
+0.20 / +0.40%
|
49.30
|
49.90
|
49.30
|
49.70
|
49.70
|
19.37
|
268,500
|
|
|
5/25/2010
|
+0.50 / +1.02%
|
49.00
|
50.00
|
48.60
|
49.50
|
49.50
|
19.29
|
288,530
|
|
|
5/24/2010
|
+1.90 / +4.03%
|
47.10
|
49.10
|
47.10
|
49.00
|
49.00
|
19.09
|
406,980
|
|
|
5/21/2010
|
-2.40 / -4.85%
|
47.20
|
49.00
|
47.10
|
47.10
|
47.10
|
18.35
|
432,710
|
|
|
5/20/2010
|
+0.50 / +1.02%
|
47.20
|
50.00
|
47.20
|
49.50
|
49.50
|
19.29
|
224,420
|
|
|
5/19/2010
|
-2.00 / -3.92%
|
50.50
|
51.00
|
49.00
|
49.00
|
49.00
|
19.09
|
376,190
|
|
|
5/18/2010
|
-1.50 / -2.86%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.00
|
19.87
|
298,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|