|
Closing price on 7/9/2010
|
|
| Open |
47.80 |
| High |
48.00 |
| Low |
47.70 |
| Volume |
153,710 |
| Split-adjusted Price |
18.18 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2010
|
-0.30 / -0.63%
|
47.80
|
48.00
|
47.70
|
47.70
|
47.70
|
18.18
|
153,710
|
|
|
7/8/2010
|
+1.30 / +2.78%
|
47.50
|
48.20
|
47.50
|
48.00
|
48.00
|
18.29
|
139,550
|
|
|
7/7/2010
|
-2.30 / -4.69%
|
49.00
|
49.10
|
46.70
|
46.70
|
46.70
|
17.80
|
224,590
|
|
|
7/6/2010
|
-0.60 / -1.21%
|
48.90
|
49.20
|
48.90
|
49.00
|
49.00
|
18.67
|
183,660
|
|
|
7/5/2010
|
+0.40 / +0.81%
|
49.80
|
49.80
|
49.30
|
49.60
|
49.60
|
18.90
|
245,540
|
|
|
7/2/2010
|
-0.50 / -1.01%
|
49.80
|
49.80
|
49.20
|
49.20
|
49.20
|
18.75
|
134,760
|
|
|
7/1/2010
|
-1.30 / -2.55%
|
50.00
|
50.50
|
49.70
|
49.70
|
49.70
|
18.94
|
308,480
|
|
|
6/30/2010
|
+1.20 / +2.41%
|
48.80
|
51.00
|
48.80
|
51.00
|
51.00
|
19.44
|
479,170
|
|
|
6/29/2010
|
+0.80 / +1.63%
|
49.00
|
49.80
|
49.00
|
49.80
|
49.80
|
18.98
|
393,580
|
|
|
6/28/2010
|
+0.20 / +0.41%
|
48.60
|
49.00
|
48.50
|
49.00
|
49.00
|
18.67
|
208,000
|
|
|
6/25/2010
|
-0.80 / -1.61%
|
49.00
|
49.10
|
48.80
|
48.80
|
48.80
|
18.60
|
218,580
|
|
|
6/24/2010
|
+0.10 / +0.20%
|
49.50
|
49.60
|
49.30
|
49.60
|
49.60
|
18.90
|
108,500
|
|
|
6/23/2010
|
+0.20 / +0.41%
|
49.30
|
49.50
|
49.00
|
49.50
|
49.50
|
18.86
|
113,480
|
|
|
6/22/2010
|
+0.10 / +0.20%
|
49.00
|
49.30
|
48.70
|
49.30
|
49.30
|
18.79
|
132,400
|
|
|
6/21/2010
|
-0.10 / -0.20%
|
50.50
|
50.50
|
49.20
|
49.20
|
49.20
|
18.75
|
137,070
|
|
|
6/18/2010
|
0.00 / 0.00%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
18.79
|
416,330
|
|
|
6/17/2010
|
+0.60 / +1.23%
|
48.70
|
49.30
|
48.70
|
49.30
|
49.30
|
18.79
|
336,760
|
|
|
6/16/2010
|
+0.10 / +0.21%
|
48.60
|
49.30
|
48.60
|
48.70
|
48.70
|
18.56
|
148,180
|
|
|
6/15/2010
|
-0.40 / -0.82%
|
48.70
|
48.90
|
48.50
|
48.60
|
48.60
|
18.52
|
160,710
|
|
|
6/14/2010
|
-0.20 / -0.41%
|
49.20
|
49.40
|
49.00
|
49.00
|
49.00
|
18.67
|
214,080
|
|
|
6/11/2010
|
+0.90 / +1.86%
|
49.70
|
49.90
|
49.00
|
49.20
|
49.20
|
18.75
|
203,960
|
|
|
6/10/2010
|
+0.20 / +0.42%
|
48.00
|
48.40
|
47.90
|
48.30
|
48.30
|
18.41
|
126,530
|
|
|
6/9/2010
|
-0.60 / -1.23%
|
48.70
|
49.40
|
48.10
|
48.10
|
48.10
|
18.33
|
147,040
|
|
|
6/8/2010
|
+1.00 / +2.10%
|
47.20
|
48.70
|
47.20
|
48.70
|
48.70
|
18.56
|
230,700
|
|
|
6/7/2010
|
-1.40 / -2.85%
|
47.70
|
49.00
|
47.70
|
47.70
|
47.70
|
18.18
|
385,400
|
|
|
6/4/2010
|
-0.70 / -1.41%
|
49.50
|
49.80
|
49.00
|
49.10
|
49.10
|
18.71
|
213,900
|
|
|
6/3/2010
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.50
|
49.80
|
49.80
|
18.98
|
162,680
|
|
|
6/2/2010
|
-0.60 / -1.19%
|
50.50
|
50.50
|
49.80
|
49.90
|
49.90
|
19.02
|
229,720
|
|
|
6/1/2010
|
-0.50 / -0.98%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
19.24
|
150,000
|
|
|
5/31/2010
|
-0.50 / -0.97%
|
51.00
|
51.50
|
50.00
|
51.00
|
51.00
|
19.44
|
159,800
|
|
|