|
|
Closing price on 7/7/2009
|
|
| Open |
78.00 |
| High |
80.50 |
| Low |
76.50 |
| Volume |
211,980 |
| Split-adjusted Price |
22.50 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2009
|
-3.50 / -4.35%
|
78.00
|
80.50
|
76.50
|
77.00
|
77.00
|
22.50
|
211,980
|
|
|
7/6/2009
|
+2.50 / +3.21%
|
79.50
|
80.50
|
78.00
|
80.50
|
80.50
|
23.53
|
102,360
|
|
|
7/3/2009
|
+0.50 / +0.65%
|
75.50
|
78.00
|
75.50
|
78.00
|
78.00
|
22.80
|
66,200
|
|
|
7/2/2009
|
-2.50 / -3.13%
|
77.50
|
79.50
|
76.00
|
77.50
|
77.50
|
22.65
|
152,920
|
|
|
7/1/2009
|
-4.00 / -4.76%
|
80.00
|
80.50
|
80.00
|
80.00
|
80.00
|
23.38
|
49,770
|
|
|
6/30/2009
|
0.00 / 0.00%
|
81.50
|
84.00
|
80.00
|
84.00
|
84.00
|
24.55
|
629,850
|
|
|
6/29/2009
|
-2.00 / -2.33%
|
86.00
|
86.00
|
84.00
|
84.00
|
84.00
|
24.55
|
496,250
|
|
|
6/26/2009
|
+2.50 / +2.99%
|
81.00
|
86.00
|
80.50
|
86.00
|
86.00
|
25.13
|
422,080
|
|
|
6/25/2009
|
+3.00 / +3.73%
|
82.00
|
83.50
|
78.00
|
83.50
|
83.50
|
24.40
|
385,760
|
|
|
6/24/2009
|
+3.50 / +4.55%
|
80.00
|
80.50
|
79.50
|
80.50
|
80.50
|
23.53
|
148,500
|
|
|
6/23/2009
|
0.00 / 0.00%
|
73.50
|
77.00
|
73.50
|
77.00
|
77.00
|
22.50
|
821,280
|
|
|
6/22/2009
|
+1.00 / +1.32%
|
75.00
|
79.50
|
74.00
|
77.00
|
77.00
|
22.50
|
413,130
|
|
|
6/19/2009
|
-3.00 / -3.80%
|
79.00
|
79.00
|
76.00
|
76.00
|
76.00
|
22.21
|
178,130
|
|
|
6/18/2009
|
-1.50 / -1.86%
|
83.00
|
83.00
|
79.00
|
79.00
|
79.00
|
23.09
|
237,610
|
|
|
6/17/2009
|
+3.50 / +4.55%
|
73.50
|
80.50
|
73.50
|
80.50
|
80.50
|
23.53
|
524,380
|
|
|
6/16/2009
|
-4.00 / -4.94%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
22.50
|
98,950
|
|
|
6/15/2009
|
-4.00 / -4.71%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
23.67
|
222,220
|
|
|
6/12/2009
|
-3.50 / -3.95%
|
90.00
|
90.00
|
85.00
|
85.00
|
85.00
|
24.84
|
415,700
|
|
|
6/11/2009
|
+1.00 / +1.14%
|
90.00
|
90.00
|
87.50
|
88.50
|
88.50
|
25.87
|
316,080
|
|
|
6/10/2009
|
-4.50 / -4.89%
|
87.50
|
91.00
|
87.50
|
87.50
|
87.50
|
25.57
|
364,420
|
|
|
6/9/2009
|
+4.00 / +4.55%
|
92.00
|
92.00
|
91.00
|
92.00
|
92.00
|
26.89
|
777,200
|
|
|
6/8/2009
|
+4.00 / +4.76%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
25.72
|
55,100
|
|
|
6/5/2009
|
+4.00 / +5.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
24.55
|
140,610
|
|
|
6/4/2009
|
+3.00 / +3.90%
|
78.50
|
80.00
|
78.00
|
80.00
|
80.00
|
23.38
|
473,990
|
|
|
6/3/2009
|
+1.50 / +1.99%
|
75.00
|
77.00
|
74.50
|
77.00
|
77.00
|
22.50
|
489,800
|
|
|
6/2/2009
|
0.00 / 0.00%
|
79.00
|
79.00
|
75.00
|
75.50
|
75.50
|
22.07
|
254,300
|
|
|
6/1/2009
|
+1.50 / +2.03%
|
75.00
|
76.00
|
73.50
|
75.50
|
75.50
|
22.07
|
370,140
|
|
|
5/29/2009
|
-0.50 / -0.67%
|
75.50
|
75.50
|
73.00
|
74.00
|
74.00
|
21.63
|
284,840
|
|
|
5/28/2009
|
+1.00 / +1.36%
|
77.00
|
77.00
|
74.00
|
74.50
|
74.50
|
21.77
|
643,420
|
|
|
5/27/2009
|
+3.50 / +5.00%
|
71.50
|
73.50
|
71.50
|
73.50
|
73.50
|
21.48
|
336,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|