|
Closing price on 7/26/2024
|
|
Open |
27.90 |
High |
28.00 |
Low |
27.65 |
Volume |
2,440,600 |
Split-adjusted Price |
27.95 |
|
|
PVD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2024
|
+0.25 / +0.90%
|
27.90
|
28.00
|
27.65
|
27.95
|
27.79
|
27.95
|
2,440,600
|
|
7/25/2024
|
+0.10 / +0.36%
|
27.50
|
27.75
|
27.20
|
27.70
|
27.52
|
27.70
|
1,355,300
|
|
7/24/2024
|
+0.15 / +0.55%
|
27.45
|
27.90
|
27.00
|
27.60
|
27.38
|
27.60
|
3,613,400
|
|
7/23/2024
|
+0.15 / +0.55%
|
27.40
|
28.00
|
27.40
|
27.45
|
27.72
|
27.45
|
3,400,200
|
|
7/22/2024
|
-0.75 / -2.67%
|
28.05
|
28.05
|
27.15
|
27.30
|
27.42
|
27.30
|
4,951,500
|
|
7/19/2024
|
-0.70 / -2.43%
|
28.75
|
28.80
|
28.00
|
28.05
|
28.18
|
28.05
|
2,604,100
|
|
7/18/2024
|
+0.25 / +0.88%
|
28.80
|
28.85
|
27.90
|
28.75
|
28.29
|
28.75
|
3,569,300
|
|
7/17/2024
|
-1.20 / -4.04%
|
29.70
|
29.70
|
27.90
|
28.50
|
28.99
|
28.50
|
5,150,800
|
|
7/16/2024
|
-0.05 / -0.17%
|
29.85
|
29.90
|
29.55
|
29.70
|
29.67
|
29.70
|
2,326,600
|
|
7/15/2024
|
-0.10 / -0.34%
|
29.90
|
30.00
|
29.60
|
29.75
|
29.74
|
29.75
|
2,358,000
|
|
7/12/2024
|
+0.05 / +0.17%
|
30.00
|
30.05
|
29.70
|
29.85
|
29.87
|
29.85
|
1,797,300
|
|
7/11/2024
|
-0.25 / -0.83%
|
30.15
|
30.30
|
29.80
|
29.80
|
30.01
|
29.80
|
1,899,100
|
|
7/10/2024
|
-0.50 / -1.64%
|
30.70
|
30.70
|
30.00
|
30.05
|
30.33
|
30.05
|
2,580,500
|
|
7/9/2024
|
+0.25 / +0.83%
|
30.40
|
30.75
|
30.15
|
30.55
|
30.44
|
30.55
|
2,909,600
|
|
7/8/2024
|
+0.40 / +1.34%
|
30.00
|
30.65
|
29.90
|
30.30
|
30.25
|
30.30
|
4,669,600
|
|
7/5/2024
|
0.00 / 0.00%
|
29.90
|
30.05
|
29.60
|
29.90
|
29.82
|
29.90
|
2,075,200
|
|
7/4/2024
|
-0.10 / -0.33%
|
29.95
|
30.25
|
29.65
|
29.90
|
30.00
|
29.90
|
1,826,000
|
|
7/3/2024
|
+0.25 / +0.84%
|
29.80
|
30.10
|
29.60
|
30.00
|
29.86
|
30.00
|
2,341,100
|
|
7/2/2024
|
+0.35 / +1.19%
|
29.55
|
29.85
|
29.35
|
29.75
|
29.60
|
29.75
|
2,334,100
|
|
7/1/2024
|
+0.60 / +2.08%
|
28.95
|
29.40
|
28.75
|
29.40
|
29.00
|
29.40
|
1,770,100
|
|
6/28/2024
|
-0.95 / -3.19%
|
29.80
|
29.90
|
28.80
|
28.80
|
29.24
|
28.80
|
4,460,600
|
|
6/27/2024
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.50
|
29.75
|
29.62
|
29.75
|
1,257,800
|
|
6/26/2024
|
-0.15 / -0.50%
|
29.80
|
29.90
|
29.20
|
29.75
|
29.57
|
29.75
|
2,898,800
|
|
6/25/2024
|
+0.30 / +1.01%
|
29.70
|
30.00
|
29.50
|
29.90
|
29.77
|
29.90
|
2,857,400
|
|
6/24/2024
|
-1.85 / -5.88%
|
31.40
|
31.40
|
29.60
|
29.60
|
30.18
|
29.60
|
6,942,600
|
|
6/21/2024
|
+0.10 / +0.32%
|
31.60
|
31.65
|
31.10
|
31.45
|
31.33
|
31.45
|
2,965,100
|
|
6/20/2024
|
-0.10 / -0.32%
|
31.55
|
31.75
|
31.15
|
31.35
|
31.45
|
31.35
|
2,079,600
|
|
6/19/2024
|
+0.05 / +0.16%
|
31.60
|
31.60
|
31.20
|
31.45
|
31.38
|
31.45
|
2,338,100
|
|
6/18/2024
|
+0.35 / +1.13%
|
31.60
|
31.60
|
31.25
|
31.40
|
31.43
|
31.40
|
2,455,700
|
|
6/17/2024
|
-0.15 / -0.48%
|
31.45
|
31.50
|
31.00
|
31.05
|
31.21
|
31.05
|
4,439,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|