Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/19/2013	+0.10 / +0.21%	49.00	49.00	48.00	48.00	48.00	20.32	1,223,890
6/18/2013	-0.10 / -0.21%	48.00	49.00	47.50	47.90	47.90	20.27	806,480
6/17/2013	-2.00 / -4.00%	50.00	50.00	48.00	48.00	48.00	20.32	690,200
6/14/2013	-2.50 / -4.76%	52.50	53.00	50.00	50.00	50.00	21.16	462,560
6/13/2013	+2.70 / +5.42%	50.50	52.50	49.80	52.50	52.50	22.22	465,720
6/12/2013	-1.70 / -3.30%	51.00	51.50	49.80	49.80	49.80	21.08	332,400
6/11/2013	-1.00 / -1.90%	52.50	52.50	50.50	51.50	51.50	21.80	324,600
6/10/2013	+2.80 / +5.63%	49.90	53.00	49.90	52.50	52.50	22.22	630,840
6/7/2013	-0.20 / -0.40%	49.60	50.00	49.50	49.70	49.70	21.04	518,380
6/6/2013	-0.10 / -0.20%	49.50	50.00	49.50	49.90	49.90	21.12	236,740
6/5/2013	+0.70 / +1.42%	49.00	50.00	49.00	50.00	50.00	21.16	297,230
6/4/2013	-0.20 / -0.40%	49.50	49.80	49.30	49.30	49.30	20.87	579,690
6/3/2013	-0.50 / -1.00%	51.00	51.00	49.50	49.50	49.50	20.95	669,500
5/31/2013	+0.50 / +1.01%	50.50	52.50	49.50	50.00	50.00	21.16	1,081,160
5/30/2013	+1.60 / +3.34%	47.70	51.00	46.50	49.50	49.50	20.95	562,240
5/29/2013	-0.60 / -1.24%	48.50	49.40	47.60	47.90	47.90	20.27	765,570
5/28/2013	+1.60 / +3.41%	47.80	48.50	47.10	48.50	48.50	20.53	677,280

<<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