|
|
Closing price on 8/21/2015
|
|
| Open |
34.00 |
| High |
34.10 |
| Low |
32.00 |
| Volume |
1,458,740 |
| Split-adjusted Price |
20.72 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2015
|
-1.20 / -3.50%
|
34.00
|
34.10
|
32.00
|
33.10
|
32.53
|
20.72
|
1,458,740
|
|
|
8/20/2015
|
-2.50 / -6.79%
|
36.40
|
36.50
|
34.30
|
34.30
|
34.84
|
21.48
|
2,058,590
|
|
|
8/19/2015
|
-1.30 / -3.41%
|
37.80
|
37.80
|
36.30
|
36.80
|
36.94
|
23.04
|
1,251,210
|
|
|
8/18/2015
|
0.00 / 0.00%
|
37.60
|
38.10
|
37.50
|
38.10
|
37.82
|
23.85
|
521,080
|
|
|
8/17/2015
|
-1.30 / -3.30%
|
39.40
|
39.60
|
37.00
|
38.10
|
37.85
|
23.85
|
1,063,500
|
|
|
8/14/2015
|
-0.70 / -1.75%
|
40.00
|
40.40
|
39.20
|
39.40
|
39.66
|
24.67
|
633,810
|
|
|
8/13/2015
|
-1.50 / -3.61%
|
41.60
|
41.60
|
40.00
|
40.10
|
40.50
|
25.11
|
973,140
|
|
|
8/12/2015
|
-1.10 / -2.58%
|
42.70
|
42.70
|
41.60
|
41.60
|
42.12
|
26.05
|
789,130
|
|
|
8/11/2015
|
-0.10 / -0.23%
|
43.00
|
43.10
|
42.60
|
42.70
|
42.80
|
26.73
|
1,081,330
|
|
|
8/10/2015
|
-0.10 / -0.23%
|
42.70
|
42.90
|
42.60
|
42.80
|
42.75
|
26.80
|
621,470
|
|
|
8/7/2015
|
-0.40 / -0.92%
|
43.10
|
43.20
|
42.80
|
42.90
|
42.93
|
26.86
|
580,550
|
|
|
8/6/2015
|
0.00 / 0.00%
|
43.00
|
43.30
|
43.00
|
43.30
|
43.22
|
27.11
|
247,200
|
|
|
8/5/2015
|
+0.40 / +0.93%
|
42.60
|
43.30
|
42.60
|
43.30
|
43.04
|
27.11
|
245,970
|
|
|
8/4/2015
|
-0.20 / -0.46%
|
42.60
|
43.10
|
42.50
|
42.90
|
42.74
|
26.86
|
423,980
|
|
|
8/3/2015
|
-0.80 / -1.82%
|
43.50
|
43.50
|
42.70
|
43.10
|
43.09
|
26.98
|
698,860
|
|
|
7/31/2015
|
-0.40 / -0.90%
|
44.30
|
44.60
|
43.90
|
43.90
|
44.10
|
27.49
|
398,830
|
|
|
7/30/2015
|
+0.20 / +0.45%
|
44.60
|
44.60
|
44.10
|
44.30
|
44.22
|
27.74
|
343,750
|
|
|
7/29/2015
|
-0.20 / -0.45%
|
44.00
|
44.50
|
44.00
|
44.10
|
44.23
|
27.61
|
727,150
|
|
|
7/28/2015
|
-1.20 / -2.64%
|
45.10
|
45.10
|
44.20
|
44.30
|
44.46
|
27.74
|
730,070
|
|
|
7/27/2015
|
-0.10 / -0.22%
|
45.60
|
45.80
|
45.30
|
45.50
|
45.49
|
28.49
|
670,720
|
|
|
7/24/2015
|
+0.60 / +1.33%
|
45.00
|
46.00
|
45.00
|
45.60
|
45.61
|
28.55
|
533,090
|
|
|
7/23/2015
|
+0.90 / +2.04%
|
44.10
|
45.30
|
44.00
|
45.00
|
44.53
|
28.17
|
491,900
|
|
|
7/22/2015
|
+0.20 / +0.46%
|
43.80
|
44.10
|
43.70
|
44.10
|
43.91
|
27.61
|
314,940
|
|
|
7/21/2015
|
+0.10 / +0.23%
|
43.50
|
44.40
|
43.50
|
43.90
|
44.02
|
27.49
|
348,130
|
|
|
7/20/2015
|
-1.20 / -2.67%
|
44.30
|
44.50
|
43.30
|
43.80
|
43.89
|
27.42
|
722,010
|
|
|
7/17/2015
|
-0.80 / -1.75%
|
46.00
|
46.20
|
44.90
|
45.00
|
45.29
|
28.17
|
589,950
|
|
|
7/16/2015
|
-1.00 / -2.14%
|
46.60
|
46.70
|
45.60
|
45.80
|
45.97
|
28.68
|
554,000
|
|
|
7/15/2015
|
-8.70 / -15.68%
|
48.00
|
48.00
|
46.80
|
46.80
|
47.55
|
29.30
|
917,660
|
|
|
7/14/2015
|
-3.00 / -5.13%
|
58.00
|
58.00
|
55.50
|
55.50
|
56.47
|
29.40
|
828,280
|
|
|
7/13/2015
|
+3.00 / +5.41%
|
55.50
|
58.50
|
55.00
|
58.50
|
57.00
|
30.99
|
1,662,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|