|
|
Closing price on 7/27/2023
|
|
| Open |
26.05 |
| High |
26.25 |
| Low |
25.45 |
| Volume |
5,196,700 |
| Split-adjusted Price |
25.23 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2023
|
-0.10 / -0.39%
|
26.05
|
26.25
|
25.45
|
25.80
|
25.87
|
25.23
|
5,196,700
|
|
|
7/26/2023
|
+0.20 / +0.78%
|
25.70
|
26.10
|
25.50
|
25.90
|
25.80
|
25.33
|
5,413,900
|
|
|
7/25/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.40
|
25.70
|
25.60
|
25.13
|
3,926,700
|
|
|
7/24/2023
|
+0.60 / +2.39%
|
25.30
|
26.00
|
25.15
|
25.70
|
25.57
|
25.13
|
6,756,900
|
|
|
7/21/2023
|
+0.30 / +1.21%
|
24.90
|
25.15
|
24.80
|
25.10
|
24.99
|
24.55
|
2,389,600
|
|
|
7/20/2023
|
-0.15 / -0.60%
|
25.00
|
25.00
|
24.55
|
24.80
|
24.76
|
24.25
|
3,243,700
|
|
|
7/19/2023
|
-0.40 / -1.58%
|
25.45
|
25.45
|
24.80
|
24.95
|
25.07
|
24.40
|
5,832,800
|
|
|
7/18/2023
|
-0.10 / -0.39%
|
25.60
|
25.90
|
25.30
|
25.35
|
25.58
|
24.79
|
3,225,900
|
|
|
7/17/2023
|
+0.30 / +1.19%
|
25.20
|
25.70
|
25.00
|
25.45
|
25.30
|
24.89
|
5,517,600
|
|
|
7/14/2023
|
-0.15 / -0.59%
|
25.30
|
25.55
|
24.85
|
25.15
|
25.17
|
24.59
|
5,145,500
|
|
|
7/13/2023
|
+0.05 / +0.20%
|
25.45
|
25.65
|
25.10
|
25.30
|
25.33
|
24.74
|
3,774,800
|
|
|
7/12/2023
|
+0.40 / +1.61%
|
25.05
|
25.45
|
25.00
|
25.25
|
25.25
|
24.69
|
4,254,300
|
|
|
7/11/2023
|
-0.05 / -0.20%
|
25.00
|
25.20
|
24.80
|
24.85
|
24.98
|
24.30
|
4,751,200
|
|
|
7/10/2023
|
+0.05 / +0.20%
|
25.30
|
25.45
|
24.85
|
24.90
|
25.03
|
24.35
|
6,552,800
|
|
|
7/7/2023
|
-0.15 / -0.60%
|
24.80
|
25.05
|
24.60
|
24.85
|
24.87
|
24.30
|
3,910,900
|
|
|
7/6/2023
|
-0.50 / -1.96%
|
25.50
|
25.65
|
24.60
|
25.00
|
24.99
|
24.45
|
6,605,000
|
|
|
7/5/2023
|
-0.35 / -1.35%
|
25.80
|
25.90
|
25.50
|
25.50
|
25.62
|
24.94
|
3,884,600
|
|
|
7/4/2023
|
+1.00 / +4.02%
|
24.90
|
25.95
|
24.75
|
25.85
|
25.41
|
25.28
|
10,151,900
|
|
|
7/3/2023
|
+0.35 / +1.43%
|
24.65
|
24.95
|
24.45
|
24.85
|
24.70
|
24.30
|
3,060,500
|
|
|
6/30/2023
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.30
|
24.50
|
24.46
|
23.96
|
2,740,900
|
|
|
6/29/2023
|
-0.10 / -0.41%
|
24.80
|
24.90
|
24.50
|
24.50
|
24.70
|
23.96
|
5,794,400
|
|
|
6/28/2023
|
-0.15 / -0.61%
|
24.90
|
24.95
|
24.40
|
24.60
|
24.60
|
24.06
|
3,330,900
|
|
|
6/27/2023
|
+0.25 / +1.02%
|
24.70
|
25.30
|
24.50
|
24.75
|
24.86
|
24.20
|
4,162,200
|
|
|
6/26/2023
|
+0.35 / +1.45%
|
24.20
|
24.50
|
23.80
|
24.50
|
24.14
|
23.96
|
5,567,900
|
|
|
6/23/2023
|
-0.85 / -3.40%
|
24.90
|
25.00
|
24.00
|
24.15
|
24.32
|
23.62
|
13,808,600
|
|
|
6/22/2023
|
+0.10 / +0.40%
|
25.05
|
25.50
|
24.75
|
25.00
|
25.03
|
24.45
|
6,771,000
|
|
|
6/21/2023
|
+0.45 / +1.84%
|
24.60
|
25.30
|
24.45
|
24.90
|
24.91
|
24.35
|
8,034,600
|
|
|
6/20/2023
|
+0.45 / +1.88%
|
24.20
|
24.60
|
23.90
|
24.45
|
24.28
|
23.91
|
3,748,500
|
|
|
6/19/2023
|
+0.15 / +0.63%
|
23.90
|
24.40
|
23.80
|
24.00
|
24.11
|
23.47
|
4,907,300
|
|
|
6/16/2023
|
-0.55 / -2.25%
|
24.65
|
24.65
|
23.85
|
23.85
|
24.24
|
23.32
|
5,866,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|