|
|
Closing price on 8/12/2010
|
|
| Open |
42.10 |
| High |
42.40 |
| Low |
41.50 |
| Volume |
429,030 |
| Split-adjusted Price |
16.17 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2010
|
-1.30 / -3.04%
|
42.10
|
42.40
|
41.50
|
41.50
|
41.50
|
16.17
|
429,030
|
|
|
8/11/2010
|
+0.80 / +1.90%
|
42.00
|
43.00
|
42.00
|
42.80
|
42.80
|
16.68
|
221,580
|
|
|
8/10/2010
|
-1.70 / -3.89%
|
42.00
|
42.50
|
41.70
|
42.00
|
42.00
|
16.37
|
252,610
|
|
|
8/9/2010
|
-0.10 / -0.23%
|
44.00
|
44.10
|
43.20
|
43.70
|
43.70
|
17.03
|
118,540
|
|
|
8/6/2010
|
+0.10 / +0.23%
|
43.70
|
43.80
|
43.50
|
43.80
|
43.80
|
17.07
|
86,750
|
|
|
8/5/2010
|
-0.30 / -0.68%
|
44.00
|
44.00
|
43.70
|
43.70
|
43.70
|
17.03
|
171,700
|
|
|
8/4/2010
|
-0.90 / -2.00%
|
44.90
|
44.90
|
43.50
|
44.00
|
44.00
|
17.15
|
81,560
|
|
|
8/3/2010
|
-0.30 / -0.66%
|
45.20
|
45.30
|
44.90
|
44.90
|
44.90
|
17.50
|
147,070
|
|
|
8/2/2010
|
-0.80 / -1.74%
|
46.00
|
46.00
|
45.20
|
45.20
|
45.20
|
17.61
|
98,400
|
|
|
7/30/2010
|
-0.70 / -1.50%
|
46.20
|
46.60
|
46.00
|
46.00
|
46.00
|
17.93
|
122,080
|
|
|
7/29/2010
|
+0.20 / +0.43%
|
46.80
|
47.10
|
46.50
|
46.70
|
46.70
|
18.20
|
266,110
|
|
|
7/28/2010
|
-0.40 / -0.85%
|
46.80
|
46.80
|
46.40
|
46.50
|
46.50
|
18.12
|
78,180
|
|
|
7/27/2010
|
-0.10 / -0.21%
|
47.20
|
47.20
|
46.90
|
46.90
|
46.90
|
18.28
|
197,040
|
|
|
7/26/2010
|
0.00 / 0.00%
|
47.00
|
47.30
|
46.90
|
47.00
|
47.00
|
18.32
|
45,920
|
|
|
7/23/2010
|
0.00 / 0.00%
|
46.90
|
47.20
|
46.80
|
47.00
|
47.00
|
18.32
|
75,340
|
|
|
7/22/2010
|
-0.20 / -0.42%
|
47.00
|
47.30
|
47.00
|
47.00
|
47.00
|
18.32
|
134,880
|
|
|
7/21/2010
|
-0.70 / -1.46%
|
48.00
|
48.00
|
47.10
|
47.20
|
47.20
|
18.39
|
106,000
|
|
|
7/20/2010
|
-0.10 / -0.21%
|
47.60
|
48.20
|
47.60
|
47.90
|
47.90
|
18.67
|
158,960
|
|
|
7/19/2010
|
-0.20 / -0.41%
|
48.20
|
48.20
|
47.70
|
48.00
|
48.00
|
18.70
|
144,470
|
|
|
7/16/2010
|
+0.20 / +0.42%
|
48.20
|
48.30
|
47.80
|
48.20
|
48.20
|
18.78
|
178,370
|
|
|
7/15/2010
|
+0.20 / +0.42%
|
47.70
|
48.40
|
47.70
|
48.00
|
48.00
|
18.70
|
106,300
|
|
|
7/14/2010
|
-0.40 / -0.83%
|
48.40
|
48.50
|
47.80
|
47.80
|
47.80
|
18.63
|
81,770
|
|
|
7/13/2010
|
+0.70 / +1.47%
|
48.40
|
48.40
|
47.90
|
48.20
|
48.20
|
18.78
|
172,380
|
|
|
7/12/2010
|
-0.20 / -0.42%
|
47.70
|
47.80
|
47.50
|
47.50
|
47.50
|
18.51
|
33,780
|
|
|
7/9/2010
|
-0.30 / -0.63%
|
47.80
|
48.00
|
47.70
|
47.70
|
47.70
|
18.59
|
153,710
|
|
|
7/8/2010
|
+1.30 / +2.78%
|
47.50
|
48.20
|
47.50
|
48.00
|
48.00
|
18.70
|
139,550
|
|
|
7/7/2010
|
-2.30 / -4.69%
|
49.00
|
49.10
|
46.70
|
46.70
|
46.70
|
18.20
|
224,590
|
|
|
7/6/2010
|
-0.60 / -1.21%
|
48.90
|
49.20
|
48.90
|
49.00
|
49.00
|
19.09
|
183,660
|
|
|
7/5/2010
|
+0.40 / +0.81%
|
49.80
|
49.80
|
49.30
|
49.60
|
49.60
|
19.33
|
245,540
|
|
|
7/2/2010
|
-0.50 / -1.01%
|
49.80
|
49.80
|
49.20
|
49.20
|
49.20
|
19.17
|
134,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|