|
|
Closing price on 7/5/2022
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
16.60 |
| Volume |
3,818,600 |
| Split-adjusted Price |
15.09 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2022
|
+0.05 / +0.24%
|
21.15
|
21.95
|
20.70
|
21.00
|
21.30
|
19.09
|
9,369,200
|
|
|
6/15/2022
|
-1.25 / -5.63%
|
22.15
|
22.30
|
20.75
|
20.95
|
21.33
|
19.05
|
6,295,600
|
|
|
6/14/2022
|
+0.95 / +4.47%
|
21.40
|
22.20
|
21.25
|
22.20
|
21.76
|
20.18
|
9,472,200
|
|
|
6/13/2022
|
-1.55 / -6.80%
|
21.60
|
22.40
|
21.25
|
21.25
|
21.49
|
19.32
|
13,191,300
|
|
|
6/10/2022
|
-1.35 / -5.59%
|
23.80
|
24.05
|
22.80
|
22.80
|
23.53
|
20.73
|
12,170,600
|
|
|
6/9/2022
|
0.00 / 0.00%
|
24.50
|
24.75
|
24.10
|
24.15
|
24.41
|
21.95
|
5,992,700
|
|
|
6/8/2022
|
+0.65 / +2.77%
|
24.00
|
25.00
|
23.60
|
24.15
|
24.41
|
21.95
|
19,013,700
|
|
|
6/7/2022
|
+0.90 / +3.98%
|
22.55
|
23.50
|
21.80
|
23.50
|
22.51
|
21.36
|
9,524,300
|
|
|
6/6/2022
|
-0.40 / -1.74%
|
23.75
|
23.90
|
22.55
|
22.60
|
23.43
|
20.55
|
10,003,300
|
|
|
6/3/2022
|
0.00 / 0.00%
|
22.60
|
23.30
|
22.60
|
23.00
|
22.92
|
20.91
|
6,902,400
|
|
|
6/2/2022
|
-0.70 / -2.95%
|
23.20
|
23.80
|
22.80
|
23.00
|
23.34
|
20.91
|
10,915,700
|
|
|
6/1/2022
|
+0.80 / +3.49%
|
22.90
|
24.00
|
22.30
|
23.70
|
23.11
|
21.55
|
10,045,200
|
|
|
5/31/2022
|
+0.70 / +3.15%
|
22.25
|
23.20
|
22.20
|
22.90
|
22.72
|
20.82
|
10,372,300
|
|
|
5/30/2022
|
+0.10 / +0.45%
|
22.60
|
23.40
|
22.20
|
22.20
|
22.79
|
20.18
|
10,652,800
|
|
|
5/27/2022
|
+0.20 / +0.91%
|
22.30
|
22.55
|
21.65
|
22.10
|
22.16
|
20.09
|
6,011,000
|
|
|
5/26/2022
|
-0.10 / -0.45%
|
22.30
|
22.60
|
21.70
|
21.90
|
22.13
|
19.91
|
7,903,800
|
|
|
5/25/2022
|
+1.40 / +6.80%
|
21.05
|
22.00
|
20.85
|
22.00
|
21.52
|
20.00
|
11,275,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|