|
|
Closing price on 8/23/2016
|
|
| Open |
26.10 |
| High |
26.60 |
| Low |
26.10 |
| Volume |
2,207,830 |
| Split-adjusted Price |
16.47 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2016
|
-0.80 / -2.95%
|
26.10
|
26.60
|
26.10
|
26.30
|
26.31
|
16.47
|
2,207,830
|
|
|
8/22/2016
|
-0.90 / -3.21%
|
28.00
|
28.20
|
27.10
|
27.10
|
27.81
|
16.97
|
1,126,020
|
|
|
8/19/2016
|
+0.10 / +0.36%
|
28.00
|
28.90
|
28.00
|
28.00
|
28.38
|
17.53
|
2,308,520
|
|
|
8/18/2016
|
-0.20 / -0.71%
|
28.10
|
28.50
|
27.60
|
27.90
|
27.91
|
17.47
|
1,759,020
|
|
|
8/17/2016
|
0.00 / 0.00%
|
28.30
|
28.60
|
28.10
|
28.10
|
28.22
|
17.59
|
1,524,630
|
|
|
8/16/2016
|
-0.70 / -2.43%
|
29.00
|
29.00
|
27.50
|
28.10
|
28.21
|
17.59
|
2,387,510
|
|
|
8/15/2016
|
+0.90 / +3.23%
|
28.80
|
28.90
|
28.50
|
28.80
|
28.75
|
18.03
|
1,562,310
|
|
|
8/12/2016
|
+0.70 / +2.57%
|
28.20
|
28.80
|
27.70
|
27.90
|
28.16
|
17.47
|
1,779,990
|
|
|
8/11/2016
|
+0.30 / +1.12%
|
26.50
|
27.40
|
26.40
|
27.20
|
26.78
|
17.03
|
1,645,290
|
|
|
8/10/2016
|
+0.70 / +2.67%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.49
|
16.84
|
1,526,530
|
|
|
8/9/2016
|
+0.90 / +3.56%
|
25.90
|
26.30
|
25.80
|
26.20
|
26.14
|
16.40
|
1,179,700
|
|
|
8/8/2016
|
+0.40 / +1.61%
|
25.00
|
25.30
|
24.80
|
25.30
|
25.09
|
15.84
|
510,220
|
|
|
8/5/2016
|
-0.30 / -1.19%
|
25.30
|
25.50
|
24.60
|
24.90
|
25.17
|
15.59
|
707,480
|
|
|
8/4/2016
|
+0.60 / +2.44%
|
25.60
|
25.80
|
25.10
|
25.20
|
25.51
|
15.78
|
941,770
|
|
|
8/3/2016
|
-0.70 / -2.77%
|
25.00
|
25.20
|
24.60
|
24.60
|
24.81
|
15.40
|
585,190
|
|
|
8/2/2016
|
-1.00 / -3.80%
|
25.80
|
25.80
|
25.30
|
25.30
|
25.50
|
15.84
|
1,355,630
|
|
|
8/1/2016
|
+0.70 / +2.73%
|
25.90
|
26.50
|
25.90
|
26.30
|
26.26
|
16.47
|
1,047,780
|
|
|
7/29/2016
|
-0.10 / -0.39%
|
25.40
|
25.80
|
25.10
|
25.60
|
25.58
|
16.03
|
536,440
|
|
|
7/28/2016
|
-0.40 / -1.53%
|
25.90
|
26.10
|
25.60
|
25.70
|
25.77
|
16.09
|
1,055,070
|
|
|
7/27/2016
|
+0.40 / +1.56%
|
25.40
|
26.30
|
25.40
|
26.10
|
25.93
|
16.34
|
1,026,100
|
|
|
7/26/2016
|
-0.60 / -2.28%
|
25.60
|
25.90
|
25.20
|
25.70
|
25.48
|
16.09
|
1,343,880
|
|
|
7/25/2016
|
-0.70 / -2.59%
|
26.80
|
27.00
|
26.30
|
26.30
|
26.56
|
16.47
|
809,360
|
|
|
7/22/2016
|
-0.70 / -2.53%
|
27.30
|
27.50
|
26.70
|
27.00
|
26.96
|
16.90
|
1,220,170
|
|
|
7/21/2016
|
+0.30 / +1.09%
|
27.50
|
28.20
|
27.40
|
27.70
|
27.78
|
17.34
|
620,420
|
|
|
7/20/2016
|
-1.00 / -3.52%
|
28.20
|
28.40
|
27.40
|
27.40
|
27.80
|
17.16
|
1,514,060
|
|
|
7/19/2016
|
-0.70 / -2.41%
|
28.90
|
28.90
|
28.10
|
28.40
|
28.60
|
17.78
|
1,812,640
|
|
|
7/18/2016
|
+0.10 / +0.34%
|
28.90
|
29.40
|
28.90
|
29.10
|
29.10
|
18.22
|
938,210
|
|
|
7/15/2016
|
-0.50 / -1.69%
|
29.40
|
29.60
|
28.90
|
29.00
|
29.17
|
18.16
|
945,310
|
|
|
7/14/2016
|
-0.70 / -2.32%
|
29.80
|
30.00
|
29.50
|
29.50
|
29.76
|
18.47
|
1,258,330
|
|
|
7/13/2016
|
+0.70 / +2.37%
|
30.70
|
30.70
|
30.00
|
30.20
|
30.31
|
18.91
|
2,241,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|