|
|
Closing price on 7/23/2018
|
|
| Open |
12.65 |
| High |
13.20 |
| Low |
12.60 |
| Volume |
925,170 |
| Split-adjusted Price |
8.75 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2018
|
+0.05 / +0.40%
|
12.65
|
13.20
|
12.60
|
12.70
|
12.84
|
8.75
|
925,170
|
|
|
7/20/2018
|
-0.05 / -0.39%
|
12.70
|
12.90
|
12.60
|
12.65
|
12.70
|
8.71
|
2,971,920
|
|
|
7/19/2018
|
-0.35 / -2.68%
|
13.10
|
13.25
|
12.70
|
12.70
|
12.98
|
8.75
|
705,530
|
|
|
7/18/2018
|
+0.85 / +6.97%
|
12.45
|
13.05
|
12.10
|
13.05
|
12.66
|
8.99
|
2,146,160
|
|
|
7/17/2018
|
-0.10 / -0.81%
|
12.30
|
12.40
|
11.95
|
12.20
|
12.17
|
8.40
|
675,650
|
|
|
7/16/2018
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.41
|
8.47
|
575,950
|
|
|
7/13/2018
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.20
|
12.30
|
12.30
|
8.47
|
742,600
|
|
|
7/12/2018
|
-0.30 / -2.38%
|
12.50
|
12.55
|
12.20
|
12.30
|
12.34
|
8.47
|
565,910
|
|
|
7/11/2018
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.57
|
8.68
|
342,540
|
|
|
7/10/2018
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.75
|
12.80
|
12.85
|
8.82
|
657,360
|
|
|
7/9/2018
|
0.00 / 0.00%
|
13.10
|
13.40
|
12.90
|
12.90
|
13.13
|
8.88
|
661,790
|
|
|
7/6/2018
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.40
|
12.90
|
12.77
|
8.88
|
587,900
|
|
|
7/5/2018
|
-0.05 / -0.39%
|
12.70
|
13.00
|
12.20
|
12.70
|
12.58
|
8.75
|
531,780
|
|
|
7/4/2018
|
-0.25 / -1.92%
|
13.20
|
13.50
|
12.65
|
12.75
|
12.86
|
8.78
|
1,594,567
|
|
|
7/3/2018
|
-0.25 / -1.89%
|
13.25
|
13.55
|
12.80
|
13.00
|
13.15
|
8.95
|
1,350,550
|
|
|
7/2/2018
|
-0.40 / -2.93%
|
13.65
|
13.65
|
13.10
|
13.25
|
13.35
|
9.13
|
738,610
|
|
|
6/29/2018
|
+0.20 / +1.49%
|
13.80
|
14.10
|
13.45
|
13.65
|
13.82
|
9.40
|
689,400
|
|
|
6/28/2018
|
-0.20 / -1.47%
|
13.85
|
13.85
|
13.40
|
13.45
|
13.59
|
9.26
|
545,720
|
|
|
6/27/2018
|
+0.15 / +1.11%
|
13.80
|
14.10
|
13.60
|
13.65
|
13.92
|
9.40
|
1,219,940
|
|
|
6/26/2018
|
-0.30 / -2.17%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.58
|
9.30
|
700,490
|
|
|
6/25/2018
|
+0.60 / +4.55%
|
14.05
|
14.05
|
13.65
|
13.80
|
13.87
|
9.50
|
811,390
|
|
|
6/22/2018
|
+0.35 / +2.72%
|
12.90
|
13.20
|
12.85
|
13.20
|
13.05
|
9.09
|
668,340
|
|
|
6/21/2018
|
-0.45 / -3.38%
|
13.30
|
13.30
|
12.85
|
12.85
|
12.97
|
8.85
|
672,240
|
|
|
6/20/2018
|
+0.40 / +3.10%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.02
|
9.16
|
1,341,625
|
|
|
6/19/2018
|
-0.50 / -3.73%
|
13.50
|
13.50
|
12.75
|
12.90
|
13.07
|
8.88
|
1,132,075
|
|
|
6/18/2018
|
-0.60 / -4.29%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.52
|
9.23
|
1,308,680
|
|
|
6/15/2018
|
+0.05 / +0.36%
|
13.85
|
14.10
|
13.80
|
14.00
|
13.96
|
9.64
|
488,770
|
|
|
6/14/2018
|
-0.45 / -3.13%
|
14.40
|
14.40
|
13.90
|
13.95
|
14.13
|
9.61
|
544,270
|
|
|
6/13/2018
|
+0.65 / +4.73%
|
13.70
|
14.40
|
13.70
|
14.40
|
14.05
|
9.92
|
431,080
|
|
|
6/12/2018
|
-0.50 / -3.51%
|
14.00
|
14.20
|
13.40
|
13.75
|
13.71
|
9.47
|
1,100,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|