|
|
Closing price on 8/16/2019
|
|
| Open |
15.70 |
| High |
16.20 |
| Low |
15.50 |
| Volume |
2,603,160 |
| Split-adjusted Price |
11.89 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2019
|
+0.40 / +2.56%
|
15.70
|
16.20
|
15.50
|
16.05
|
15.93
|
11.89
|
2,603,160
|
|
|
8/15/2019
|
-0.05 / -0.32%
|
15.25
|
15.65
|
15.25
|
15.65
|
15.45
|
11.59
|
1,120,150
|
|
|
8/14/2019
|
-0.05 / -0.32%
|
16.15
|
16.20
|
15.70
|
15.70
|
15.89
|
11.63
|
882,910
|
|
|
8/13/2019
|
-0.35 / -2.17%
|
15.90
|
15.95
|
15.75
|
15.75
|
15.81
|
11.67
|
1,487,930
|
|
|
8/12/2019
|
0.00 / 0.00%
|
16.15
|
16.25
|
16.00
|
16.10
|
16.12
|
11.93
|
1,618,600
|
|
|
8/9/2019
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.19
|
11.93
|
1,238,370
|
|
|
8/8/2019
|
+0.75 / +4.85%
|
15.55
|
16.30
|
15.40
|
16.20
|
15.86
|
12.00
|
2,385,880
|
|
|
8/7/2019
|
-0.05 / -0.32%
|
15.50
|
15.70
|
15.45
|
15.45
|
15.53
|
11.45
|
1,904,010
|
|
|
8/6/2019
|
-0.60 / -3.73%
|
15.70
|
15.85
|
15.50
|
15.50
|
15.60
|
11.48
|
2,872,430
|
|
|
8/5/2019
|
-0.10 / -0.62%
|
16.20
|
16.35
|
16.10
|
16.10
|
16.18
|
11.93
|
2,240,730
|
|
|
8/2/2019
|
-0.40 / -2.41%
|
16.20
|
16.30
|
16.05
|
16.20
|
16.16
|
12.00
|
3,307,180
|
|
|
8/1/2019
|
-0.25 / -1.48%
|
16.85
|
16.90
|
16.55
|
16.60
|
16.68
|
12.30
|
1,217,710
|
|
|
7/31/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.75
|
16.85
|
16.88
|
12.48
|
1,633,350
|
|
|
7/30/2019
|
-0.05 / -0.30%
|
17.00
|
17.10
|
16.85
|
16.85
|
16.95
|
12.48
|
1,971,030
|
|
|
7/29/2019
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.85
|
16.90
|
17.03
|
12.52
|
2,840,140
|
|
|
7/26/2019
|
+0.25 / +1.37%
|
18.50
|
18.70
|
18.40
|
18.45
|
18.55
|
12.43
|
3,992,140
|
|
|
7/25/2019
|
-0.15 / -0.82%
|
18.40
|
18.40
|
18.10
|
18.20
|
18.18
|
12.26
|
1,995,330
|
|
|
7/24/2019
|
+0.30 / +1.66%
|
18.15
|
18.40
|
18.10
|
18.35
|
18.22
|
12.36
|
2,788,710
|
|
|
7/23/2019
|
-0.25 / -1.37%
|
18.30
|
18.45
|
18.05
|
18.05
|
18.22
|
12.16
|
2,315,560
|
|
|
7/22/2019
|
-0.20 / -1.08%
|
18.40
|
18.55
|
18.20
|
18.30
|
18.39
|
12.33
|
2,003,140
|
|
|
7/19/2019
|
-0.15 / -0.80%
|
18.70
|
18.75
|
18.35
|
18.50
|
18.52
|
12.46
|
2,256,240
|
|
|
7/18/2019
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.55
|
18.65
|
18.71
|
12.56
|
1,915,330
|
|
|
7/17/2019
|
+0.10 / +0.54%
|
18.55
|
18.95
|
18.45
|
18.75
|
18.71
|
12.63
|
2,421,500
|
|
|
7/16/2019
|
-0.15 / -0.80%
|
18.80
|
18.80
|
18.55
|
18.65
|
18.64
|
12.56
|
2,414,760
|
|
|
7/15/2019
|
-0.05 / -0.27%
|
18.80
|
18.90
|
18.70
|
18.80
|
18.80
|
12.66
|
2,210,670
|
|
|
7/12/2019
|
-0.15 / -0.79%
|
19.00
|
19.15
|
18.80
|
18.85
|
18.98
|
12.70
|
2,505,080
|
|
|
7/11/2019
|
+0.20 / +1.06%
|
19.00
|
19.15
|
18.95
|
19.00
|
19.07
|
12.80
|
3,283,970
|
|
|
7/10/2019
|
+0.35 / +1.90%
|
18.70
|
18.80
|
18.60
|
18.80
|
18.70
|
12.66
|
2,342,310
|
|
|
7/9/2019
|
-0.05 / -0.27%
|
18.50
|
18.55
|
18.20
|
18.45
|
18.39
|
12.43
|
2,349,570
|
|
|
7/8/2019
|
-0.15 / -0.80%
|
18.80
|
18.90
|
18.50
|
18.50
|
18.69
|
12.46
|
3,162,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:04:58 AM
|
|
|
|
|