Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2015	-0.40 / -0.90%	44.30	44.60	43.90	43.90	44.10	27.49	398,830
7/30/2015	+0.20 / +0.45%	44.60	44.60	44.10	44.30	44.22	27.74	343,750
7/29/2015	-0.20 / -0.45%	44.00	44.50	44.00	44.10	44.23	27.61	727,150
7/28/2015	-1.20 / -2.64%	45.10	45.10	44.20	44.30	44.46	27.74	730,070
7/27/2015	-0.10 / -0.22%	45.60	45.80	45.30	45.50	45.49	28.49	670,720
7/24/2015	+0.60 / +1.33%	45.00	46.00	45.00	45.60	45.61	28.55	533,090
7/23/2015	+0.90 / +2.04%	44.10	45.30	44.00	45.00	44.53	28.17	491,900
7/22/2015	+0.20 / +0.46%	43.80	44.10	43.70	44.10	43.91	27.61	314,940
7/21/2015	+0.10 / +0.23%	43.50	44.40	43.50	43.90	44.02	27.49	348,130
7/20/2015	-1.20 / -2.67%	44.30	44.50	43.30	43.80	43.89	27.42	722,010
7/17/2015	-0.80 / -1.75%	46.00	46.20	44.90	45.00	45.29	28.17	589,950
7/16/2015	-1.00 / -2.14%	46.60	46.70	45.60	45.80	45.97	28.68	554,000
7/15/2015	-8.70 / -15.68%	48.00	48.00	46.80	46.80	47.55	29.30	917,660
7/14/2015	-3.00 / -5.13%	58.00	58.00	55.50	55.50	56.47	29.40	828,280
7/13/2015	+3.00 / +5.41%	55.50	58.50	55.00	58.50	57.00	30.99	1,662,730
7/10/2015	+0.50 / +0.91%	55.50	56.50	54.50	55.50	55.54	29.40	637,470
7/9/2015	0.00 / 0.00%	54.50	55.50	53.50	55.00	54.30	29.13	1,083,670
7/8/2015	-2.00 / -3.51%	56.50	57.00	55.00	55.00	55.62	29.13	1,259,610
7/7/2015	-1.00 / -1.72%	58.00	59.00	57.00	57.00	57.88	30.19	1,168,920
7/6/2015	+3.50 / +6.42%	55.00	58.00	55.00	58.00	57.12	30.72	2,544,920
7/3/2015	+0.50 / +0.93%	54.50	54.50	53.50	54.50	54.07	28.87	785,700
7/2/2015	+1.00 / +1.89%	53.00	54.00	52.50	54.00	53.35	28.60	758,180
7/1/2015	+0.50 / +0.95%	52.50	53.50	52.00	53.00	52.71	28.07	298,040
6/30/2015	-1.00 / -1.87%	53.00	53.50	52.50	52.50	52.84	27.81	467,890
6/29/2015	+1.50 / +2.88%	52.00	54.00	51.50	53.50	52.59	28.34	1,084,650
6/26/2015	-0.50 / -0.95%	52.00	53.00	52.00	52.00	52.33	27.55	652,350
6/25/2015	-0.50 / -0.94%	53.00	53.50	52.50	52.50	52.62	27.81	385,880
6/24/2015	-1.00 / -1.85%	54.50	54.50	53.00	53.00	53.52	28.07	305,440
6/23/2015	-0.50 / -0.92%	54.50	54.50	53.50	54.00	54.11	28.60	328,790
6/22/2015	+1.50 / +2.83%	52.50	54.50	52.50	54.50	53.49	28.87	697,070

<<Previous 30 days Next 30 days>>

PVD News

20/11	PVD: BOD resolution dated November 18, 2024
12/11	PVD: BOD resolution dated November 11, 2024
11/11	PVD: Report on the day nolonger being major shareholders
22/10	PVD: Approval for subcontract amendment
09/10	PVD: Transaction with related party