|
|
Closing price on 8/17/2020
|
|
| Open |
10.40 |
| High |
10.90 |
| Low |
10.35 |
| Volume |
9,480,710 |
| Split-adjusted Price |
8.04 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
+0.50 / +4.83%
|
10.40
|
10.90
|
10.35
|
10.85
|
10.61
|
8.04
|
9,480,710
|
|
|
8/14/2020
|
-0.35 / -3.27%
|
10.65
|
10.65
|
10.30
|
10.35
|
10.48
|
7.67
|
5,022,780
|
|
|
8/13/2020
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.65
|
10.70
|
10.74
|
7.93
|
4,513,510
|
|
|
8/12/2020
|
+0.40 / +3.88%
|
10.30
|
10.80
|
10.25
|
10.70
|
10.53
|
7.93
|
6,723,930
|
|
|
8/11/2020
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.29
|
7.63
|
2,817,890
|
|
|
8/10/2020
|
+0.25 / +2.48%
|
10.20
|
10.45
|
10.20
|
10.35
|
10.36
|
7.67
|
5,031,810
|
|
|
8/7/2020
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.14
|
7.48
|
3,135,450
|
|
|
8/6/2020
|
+0.40 / +4.08%
|
10.00
|
10.30
|
9.88
|
10.20
|
10.11
|
7.56
|
8,861,190
|
|
|
8/5/2020
|
+0.34 / +3.59%
|
9.46
|
9.89
|
9.42
|
9.80
|
9.69
|
7.26
|
4,144,460
|
|
|
8/4/2020
|
+0.05 / +0.53%
|
9.60
|
9.67
|
9.43
|
9.46
|
9.54
|
7.01
|
2,877,150
|
|
|
8/3/2020
|
+0.42 / +4.67%
|
9.03
|
9.52
|
9.03
|
9.41
|
9.30
|
6.97
|
3,843,050
|
|
|
7/31/2020
|
-0.10 / -1.10%
|
9.00
|
9.08
|
8.80
|
8.99
|
8.98
|
6.66
|
1,754,160
|
|
|
7/30/2020
|
+0.19 / +2.13%
|
9.00
|
9.26
|
9.00
|
9.09
|
9.14
|
6.73
|
1,498,810
|
|
|
7/29/2020
|
-0.49 / -5.22%
|
9.15
|
9.15
|
8.74
|
8.90
|
8.87
|
6.59
|
4,866,170
|
|
|
7/28/2020
|
+0.36 / +3.99%
|
9.10
|
9.45
|
9.00
|
9.39
|
9.22
|
6.96
|
4,007,570
|
|
|
7/27/2020
|
-0.67 / -6.91%
|
9.11
|
9.39
|
9.03
|
9.03
|
9.11
|
6.69
|
5,769,240
|
|
|
7/24/2020
|
-0.70 / -6.73%
|
10.25
|
10.35
|
9.68
|
9.70
|
9.93
|
7.19
|
6,046,130
|
|
|
7/23/2020
|
+0.10 / +0.97%
|
10.25
|
10.45
|
10.15
|
10.40
|
10.30
|
7.70
|
2,425,000
|
|
|
7/22/2020
|
-0.05 / -0.48%
|
10.55
|
10.60
|
10.30
|
10.30
|
10.44
|
7.63
|
2,185,400
|
|
|
7/21/2020
|
+0.05 / +0.49%
|
10.35
|
10.40
|
10.25
|
10.35
|
10.30
|
7.67
|
1,941,400
|
|
|
7/20/2020
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.25
|
10.30
|
10.38
|
7.63
|
2,583,900
|
|
|
7/17/2020
|
-0.10 / -0.94%
|
10.55
|
10.60
|
10.50
|
10.50
|
10.54
|
7.78
|
1,950,220
|
|
|
7/16/2020
|
+0.10 / +0.95%
|
10.80
|
10.85
|
10.55
|
10.60
|
10.71
|
7.85
|
4,941,870
|
|
|
7/15/2020
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.45
|
10.50
|
10.53
|
7.78
|
1,661,980
|
|
|
7/14/2020
|
-0.05 / -0.47%
|
10.45
|
10.55
|
10.40
|
10.50
|
10.46
|
7.78
|
1,729,280
|
|
|
7/13/2020
|
+0.15 / +1.44%
|
10.55
|
10.70
|
10.45
|
10.55
|
10.54
|
7.82
|
2,810,710
|
|
|
7/10/2020
|
-0.20 / -1.89%
|
10.50
|
10.55
|
10.35
|
10.40
|
10.46
|
7.70
|
2,506,480
|
|
|
7/9/2020
|
+0.30 / +2.91%
|
10.40
|
10.70
|
10.30
|
10.60
|
10.52
|
7.85
|
4,490,760
|
|
|
7/8/2020
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.20
|
10.30
|
10.29
|
7.63
|
1,445,750
|
|
|
7/7/2020
|
+0.15 / +1.47%
|
10.35
|
10.55
|
10.30
|
10.35
|
10.42
|
7.67
|
2,706,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|