|
|
Closing price on 7/28/2022
|
|
| Open |
16.95 |
| High |
17.25 |
| Low |
16.80 |
| Volume |
4,684,900 |
| Split-adjusted Price |
15.55 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+0.50 / +3.01%
|
16.95
|
17.25
|
16.80
|
17.10
|
17.02
|
15.55
|
4,684,900
|
|
|
7/27/2022
|
0.00 / 0.00%
|
16.50
|
16.60
|
15.90
|
16.60
|
16.34
|
15.09
|
2,187,900
|
|
|
7/26/2022
|
+0.35 / +2.15%
|
16.70
|
16.75
|
16.25
|
16.60
|
16.51
|
15.09
|
3,162,300
|
|
|
7/25/2022
|
-0.75 / -4.41%
|
16.80
|
16.90
|
16.20
|
16.25
|
16.54
|
14.77
|
4,610,100
|
|
|
7/22/2022
|
-0.05 / -0.29%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.22
|
15.45
|
4,870,900
|
|
|
7/21/2022
|
-0.25 / -1.45%
|
17.35
|
17.40
|
16.90
|
17.05
|
17.13
|
15.50
|
3,944,200
|
|
|
7/20/2022
|
+0.10 / +0.58%
|
17.45
|
17.85
|
17.25
|
17.30
|
17.46
|
15.73
|
4,995,700
|
|
|
7/19/2022
|
+0.15 / +0.88%
|
17.50
|
17.70
|
17.05
|
17.20
|
17.41
|
15.64
|
6,050,300
|
|
|
7/18/2022
|
+0.15 / +0.89%
|
17.00
|
17.30
|
16.90
|
17.05
|
17.04
|
15.50
|
2,847,400
|
|
|
7/15/2022
|
-0.20 / -1.17%
|
17.00
|
17.20
|
16.70
|
16.90
|
16.98
|
15.36
|
4,987,400
|
|
|
7/14/2022
|
+0.40 / +2.40%
|
16.75
|
17.60
|
16.75
|
17.10
|
17.23
|
15.55
|
5,359,100
|
|
|
7/13/2022
|
+0.10 / +0.60%
|
16.40
|
16.90
|
16.20
|
16.70
|
16.62
|
15.18
|
4,759,700
|
|
|
7/12/2022
|
+1.05 / +6.75%
|
15.55
|
16.60
|
15.55
|
16.60
|
16.20
|
15.09
|
4,947,900
|
|
|
7/11/2022
|
+0.05 / +0.32%
|
15.40
|
15.95
|
15.20
|
15.55
|
15.62
|
14.14
|
4,062,700
|
|
|
7/8/2022
|
+0.50 / +3.33%
|
15.50
|
15.80
|
15.40
|
15.50
|
15.55
|
14.09
|
2,879,200
|
|
|
7/7/2022
|
-0.45 / -2.91%
|
15.30
|
15.75
|
14.70
|
15.00
|
15.07
|
13.64
|
5,082,800
|
|
|
7/6/2022
|
-1.15 / -6.93%
|
15.90
|
16.30
|
15.45
|
15.45
|
15.85
|
14.05
|
7,525,900
|
|
|
7/5/2022
|
-0.50 / -2.92%
|
17.30
|
17.40
|
16.60
|
16.60
|
16.98
|
15.09
|
3,818,600
|
|
|
7/4/2022
|
+0.30 / +1.79%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.15
|
15.55
|
2,774,000
|
|
|
7/1/2022
|
+0.20 / +1.20%
|
16.40
|
17.15
|
15.70
|
16.80
|
16.32
|
15.27
|
6,003,800
|
|
|
6/30/2022
|
-0.80 / -4.60%
|
17.45
|
17.60
|
16.60
|
16.60
|
17.17
|
15.09
|
4,522,600
|
|
|
6/29/2022
|
-0.30 / -1.69%
|
17.70
|
17.85
|
17.25
|
17.40
|
17.52
|
15.82
|
4,466,800
|
|
|
6/28/2022
|
+0.30 / +1.72%
|
17.90
|
18.30
|
17.65
|
17.70
|
17.95
|
16.09
|
5,292,800
|
|
|
6/27/2022
|
+0.40 / +2.35%
|
17.20
|
17.65
|
16.95
|
17.40
|
17.28
|
15.82
|
4,244,800
|
|
|
6/24/2022
|
-0.20 / -1.16%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.51
|
15.45
|
5,292,300
|
|
|
6/23/2022
|
+1.10 / +6.83%
|
15.60
|
17.20
|
15.60
|
17.20
|
16.54
|
15.64
|
6,284,300
|
|
|
6/22/2022
|
-1.20 / -6.94%
|
16.75
|
17.20
|
16.10
|
16.10
|
16.26
|
14.64
|
13,155,600
|
|
|
6/21/2022
|
-1.30 / -6.99%
|
17.70
|
18.50
|
17.30
|
17.30
|
17.73
|
15.73
|
9,360,700
|
|
|
6/20/2022
|
-1.40 / -7.00%
|
19.15
|
19.50
|
18.60
|
18.60
|
18.71
|
16.91
|
9,801,020
|
|
|
6/17/2022
|
-1.00 / -4.76%
|
20.20
|
20.90
|
19.55
|
20.00
|
19.86
|
18.18
|
14,598,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|