|
|
Closing price on 6/7/2018
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
14.60 |
| Volume |
1,537,370 |
| Split-adjusted Price |
10.19 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2018
|
-0.40 / -2.63%
|
15.20
|
15.30
|
14.60
|
14.80
|
14.88
|
10.19
|
1,537,370
|
|
|
6/6/2018
|
+0.55 / +3.75%
|
14.70
|
15.20
|
14.65
|
15.20
|
15.01
|
10.47
|
860,100
|
|
|
6/5/2018
|
+0.95 / +6.93%
|
13.70
|
14.65
|
13.60
|
14.65
|
14.38
|
10.09
|
1,333,590
|
|
|
6/4/2018
|
+0.30 / +2.24%
|
13.50
|
13.85
|
13.50
|
13.70
|
13.73
|
9.44
|
1,331,970
|
|
|
6/1/2018
|
-0.05 / -0.37%
|
13.45
|
13.65
|
13.10
|
13.40
|
13.29
|
9.23
|
1,085,370
|
|
|
5/31/2018
|
-0.05 / -0.37%
|
13.60
|
13.80
|
13.40
|
13.45
|
13.59
|
9.26
|
606,280
|
|
|
5/30/2018
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.15
|
13.50
|
13.48
|
9.30
|
706,890
|
|
|
5/29/2018
|
+0.50 / +3.85%
|
13.30
|
13.90
|
12.50
|
13.50
|
13.17
|
9.30
|
1,039,890
|
|
|
5/28/2018
|
-0.95 / -6.81%
|
13.10
|
13.45
|
13.00
|
13.00
|
13.07
|
8.95
|
1,363,400
|
|
|
5/25/2018
|
-1.05 / -7.00%
|
14.90
|
15.00
|
13.95
|
13.95
|
14.22
|
9.61
|
1,882,940
|
|
|
5/24/2018
|
-0.35 / -2.28%
|
15.50
|
15.60
|
14.85
|
15.00
|
15.12
|
10.33
|
469,200
|
|
|
5/23/2018
|
0.00 / 0.00%
|
15.30
|
15.75
|
14.70
|
15.35
|
15.21
|
10.57
|
1,403,540
|
|
|
5/22/2018
|
-0.95 / -5.83%
|
16.10
|
16.40
|
15.35
|
15.35
|
15.92
|
10.57
|
1,437,380
|
|
|
5/21/2018
|
-0.60 / -3.55%
|
17.00
|
17.00
|
16.20
|
16.30
|
16.57
|
11.23
|
847,010
|
|
|
5/18/2018
|
-0.20 / -1.17%
|
17.50
|
17.70
|
16.60
|
16.90
|
17.11
|
11.64
|
1,395,280
|
|
|
5/17/2018
|
+0.70 / +4.27%
|
16.60
|
17.50
|
16.60
|
17.10
|
17.10
|
11.78
|
2,951,960
|
|
|
5/16/2018
|
+0.65 / +4.13%
|
15.80
|
16.60
|
15.70
|
16.40
|
16.32
|
11.29
|
1,702,510
|
|
|
5/15/2018
|
+0.30 / +1.94%
|
15.55
|
15.95
|
15.50
|
15.75
|
15.79
|
10.85
|
971,820
|
|
|
5/14/2018
|
+0.35 / +2.32%
|
15.10
|
15.50
|
15.10
|
15.45
|
15.33
|
10.64
|
1,053,650
|
|
|
5/11/2018
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.16
|
10.40
|
582,480
|
|
|
5/10/2018
|
-0.10 / -0.64%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.90
|
10.67
|
1,052,030
|
|
|
5/9/2018
|
+0.20 / +1.30%
|
15.95
|
15.95
|
15.50
|
15.60
|
15.70
|
10.74
|
721,620
|
|
|
5/8/2018
|
-0.05 / -0.32%
|
15.45
|
16.15
|
15.20
|
15.40
|
15.65
|
10.61
|
3,445,576
|
|
|
5/7/2018
|
+0.70 / +4.75%
|
15.00
|
15.45
|
14.85
|
15.45
|
15.17
|
10.64
|
994,100
|
|
|
5/4/2018
|
-0.05 / -0.34%
|
15.00
|
15.30
|
14.65
|
14.75
|
14.95
|
10.16
|
1,074,330
|
|
|
5/3/2018
|
-1.05 / -6.62%
|
15.40
|
15.40
|
14.75
|
14.80
|
14.80
|
10.19
|
1,422,260
|
|
|
5/2/2018
|
-1.15 / -6.76%
|
15.85
|
16.10
|
15.85
|
15.85
|
15.87
|
10.92
|
3,280,570
|
|
|
4/27/2018
|
-0.60 / -3.41%
|
17.40
|
17.60
|
16.90
|
17.00
|
17.11
|
11.71
|
1,016,560
|
|
|
4/26/2018
|
-0.85 / -4.61%
|
18.75
|
18.75
|
17.60
|
17.60
|
18.06
|
12.12
|
738,070
|
|
|
4/24/2018
|
+0.45 / +2.50%
|
18.00
|
18.70
|
18.00
|
18.45
|
18.48
|
12.71
|
1,044,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|