|
|
Closing price on 8/28/2017
|
|
| Open |
14.70 |
| High |
14.90 |
| Low |
14.55 |
| Volume |
1,478,670 |
| Split-adjusted Price |
9.80 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
-0.05 / -0.34%
|
14.70
|
14.90
|
14.55
|
14.55
|
14.73
|
9.80
|
1,478,670
|
|
|
8/25/2017
|
+0.35 / +2.46%
|
14.30
|
14.70
|
14.20
|
14.60
|
14.42
|
9.83
|
2,391,220
|
|
|
8/24/2017
|
+0.05 / +0.35%
|
14.35
|
14.40
|
14.05
|
14.25
|
14.25
|
9.60
|
1,761,320
|
|
|
8/23/2017
|
-0.30 / -2.07%
|
14.50
|
14.70
|
14.15
|
14.20
|
14.33
|
9.56
|
2,193,320
|
|
|
8/22/2017
|
-0.25 / -1.69%
|
14.70
|
14.85
|
14.45
|
14.50
|
14.60
|
9.77
|
2,552,520
|
|
|
8/21/2017
|
-0.20 / -1.34%
|
15.05
|
15.35
|
14.75
|
14.75
|
14.99
|
9.93
|
3,627,550
|
|
|
8/18/2017
|
-0.25 / -1.64%
|
15.20
|
15.35
|
14.95
|
14.95
|
15.14
|
10.07
|
3,315,780
|
|
|
8/17/2017
|
-0.40 / -2.56%
|
15.75
|
15.95
|
15.20
|
15.20
|
15.63
|
10.24
|
6,381,230
|
|
|
8/16/2017
|
+0.60 / +4.00%
|
15.00
|
15.60
|
14.80
|
15.60
|
15.17
|
10.51
|
4,497,470
|
|
|
8/15/2017
|
0.00 / 0.00%
|
14.85
|
15.00
|
14.60
|
15.00
|
14.76
|
10.10
|
3,095,570
|
|
|
8/14/2017
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.70
|
15.00
|
14.98
|
10.10
|
2,266,230
|
|
|
8/11/2017
|
-0.25 / -1.63%
|
15.30
|
15.60
|
15.00
|
15.10
|
15.27
|
10.17
|
4,146,600
|
|
|
8/10/2017
|
+0.60 / +4.07%
|
14.70
|
15.35
|
14.65
|
15.35
|
15.07
|
10.34
|
3,876,410
|
|
|
8/9/2017
|
-0.45 / -2.96%
|
14.95
|
15.25
|
14.70
|
14.75
|
14.89
|
9.93
|
4,954,800
|
|
|
8/8/2017
|
-0.70 / -4.40%
|
15.70
|
15.90
|
15.20
|
15.20
|
15.53
|
10.24
|
3,680,730
|
|
|
8/7/2017
|
+0.35 / +2.25%
|
15.70
|
16.00
|
15.45
|
15.90
|
15.73
|
10.71
|
8,386,240
|
|
|
8/4/2017
|
+0.85 / +5.78%
|
14.55
|
15.60
|
14.50
|
15.55
|
15.13
|
10.47
|
7,581,450
|
|
|
8/3/2017
|
+0.20 / +1.38%
|
14.45
|
14.85
|
14.25
|
14.70
|
14.64
|
9.90
|
4,327,840
|
|
|
8/2/2017
|
+0.30 / +2.11%
|
14.20
|
14.80
|
14.10
|
14.50
|
14.56
|
9.77
|
5,808,230
|
|
|
8/1/2017
|
+0.90 / +6.77%
|
13.35
|
14.20
|
13.35
|
14.20
|
14.06
|
9.56
|
8,483,440
|
|
|
7/31/2017
|
+0.10 / +0.76%
|
13.40
|
13.55
|
13.20
|
13.30
|
13.35
|
8.96
|
3,083,450
|
|
|
7/28/2017
|
+0.05 / +0.38%
|
13.20
|
13.80
|
13.20
|
13.20
|
13.49
|
8.89
|
2,835,190
|
|
|
7/27/2017
|
-0.05 / -0.38%
|
13.30
|
13.35
|
13.05
|
13.15
|
13.14
|
8.86
|
1,475,780
|
|
|
7/26/2017
|
+0.10 / +0.76%
|
13.35
|
13.45
|
13.20
|
13.20
|
13.32
|
8.89
|
1,671,950
|
|
|
7/25/2017
|
+0.05 / +0.38%
|
13.00
|
13.15
|
13.00
|
13.10
|
13.06
|
8.82
|
1,298,010
|
|
|
7/24/2017
|
-0.15 / -1.14%
|
13.00
|
13.20
|
13.00
|
13.05
|
13.07
|
8.79
|
1,344,510
|
|
|
7/21/2017
|
-0.30 / -2.22%
|
13.50
|
13.60
|
13.20
|
13.20
|
13.38
|
8.89
|
1,676,690
|
|
|
7/20/2017
|
+0.25 / +1.89%
|
13.35
|
13.95
|
13.30
|
13.50
|
13.72
|
9.09
|
2,712,370
|
|
|
7/19/2017
|
+0.25 / +1.92%
|
13.10
|
13.25
|
13.05
|
13.25
|
13.16
|
8.92
|
1,303,000
|
|
|
7/18/2017
|
-0.20 / -1.52%
|
13.15
|
13.15
|
12.95
|
13.00
|
13.03
|
8.76
|
1,913,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|