|
|
Closing price on 7/31/2013
|
|
| Open |
50.00 |
| High |
51.00 |
| Low |
49.80 |
| Volume |
187,210 |
| Split-adjusted Price |
21.37 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2013
|
+0.50 / +1.00%
|
50.00
|
51.00
|
49.80
|
50.50
|
50.50
|
21.37
|
187,210
|
|
|
7/30/2013
|
+0.90 / +1.83%
|
49.00
|
51.50
|
49.00
|
50.00
|
50.00
|
21.16
|
179,730
|
|
|
7/29/2013
|
-0.80 / -1.60%
|
49.00
|
49.70
|
49.00
|
49.10
|
49.10
|
20.78
|
105,540
|
|
|
7/26/2013
|
+0.90 / +1.84%
|
49.00
|
49.90
|
48.70
|
49.90
|
49.90
|
21.12
|
220,170
|
|
|
7/25/2013
|
-1.00 / -2.00%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.00
|
20.74
|
358,340
|
|
|
7/24/2013
|
-2.00 / -3.85%
|
52.00
|
52.00
|
49.60
|
50.00
|
50.00
|
21.16
|
445,330
|
|
|
7/23/2013
|
0.00 / 0.00%
|
52.00
|
53.00
|
51.50
|
52.00
|
52.00
|
22.01
|
1,265,937
|
|
|
7/22/2013
|
+1.50 / +2.97%
|
51.00
|
52.50
|
51.00
|
52.00
|
52.00
|
22.01
|
391,450
|
|
|
7/19/2013
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.50
|
21.37
|
157,980
|
|
|
7/18/2013
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.00
|
50.50
|
50.50
|
21.37
|
159,280
|
|
|
7/17/2013
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.50
|
21.37
|
232,620
|
|
|
7/16/2013
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
50.50
|
50.50
|
21.37
|
191,310
|
|
|
7/15/2013
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.00
|
50.50
|
50.50
|
21.37
|
189,850
|
|
|
7/12/2013
|
+1.00 / +2.02%
|
49.80
|
51.00
|
49.80
|
50.50
|
50.50
|
21.37
|
404,340
|
|
|
7/11/2013
|
+0.40 / +0.81%
|
48.80
|
49.50
|
48.80
|
49.50
|
49.50
|
20.95
|
120,250
|
|
|
7/10/2013
|
+0.30 / +0.61%
|
48.80
|
49.40
|
48.80
|
49.10
|
49.10
|
20.78
|
275,450
|
|
|
7/9/2013
|
0.00 / 0.00%
|
48.30
|
48.80
|
48.30
|
48.80
|
48.80
|
20.66
|
154,060
|
|
|
7/8/2013
|
-0.20 / -0.41%
|
49.00
|
49.00
|
48.40
|
48.80
|
48.80
|
20.66
|
309,940
|
|
|
7/5/2013
|
0.00 / 0.00%
|
48.80
|
49.60
|
48.80
|
49.00
|
49.00
|
20.74
|
209,230
|
|
|
7/4/2013
|
0.00 / 0.00%
|
49.00
|
49.70
|
48.90
|
49.00
|
49.00
|
20.74
|
507,560
|
|
|
7/3/2013
|
0.00 / 0.00%
|
49.00
|
50.00
|
48.70
|
49.00
|
49.00
|
20.74
|
401,520
|
|
|
7/2/2013
|
+1.90 / +4.03%
|
47.50
|
49.00
|
47.00
|
49.00
|
49.00
|
20.74
|
391,210
|
|
|
7/1/2013
|
-0.10 / -0.21%
|
47.20
|
47.30
|
46.00
|
47.10
|
47.10
|
19.94
|
207,430
|
|
|
6/28/2013
|
-0.80 / -1.67%
|
47.90
|
47.90
|
47.00
|
47.20
|
47.20
|
19.98
|
304,140
|
|
|
6/27/2013
|
+2.00 / +4.35%
|
46.60
|
48.00
|
46.10
|
48.00
|
48.00
|
20.32
|
325,110
|
|
|
6/26/2013
|
+0.50 / +1.10%
|
45.50
|
46.40
|
44.70
|
46.00
|
46.00
|
19.47
|
1,046,660
|
|
|
6/25/2013
|
-2.30 / -4.81%
|
47.30
|
47.80
|
44.50
|
45.50
|
45.50
|
19.26
|
1,010,470
|
|
|
6/24/2013
|
-0.40 / -0.83%
|
48.20
|
48.90
|
47.20
|
47.80
|
47.80
|
20.23
|
634,850
|
|
|
6/21/2013
|
-1.00 / -2.03%
|
48.30
|
49.00
|
48.20
|
48.20
|
48.20
|
20.40
|
762,120
|
|
|
6/20/2013
|
+1.20 / +2.50%
|
48.00
|
49.20
|
48.00
|
49.20
|
49.20
|
20.82
|
404,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|