|
|
Closing price on 8/6/2018
|
|
| Open |
14.90 |
| High |
15.55 |
| Low |
14.75 |
| Volume |
5,740,427 |
| Split-adjusted Price |
10.19 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2018
|
-0.20 / -1.33%
|
14.90
|
15.55
|
14.75
|
14.80
|
15.13
|
10.19
|
5,740,427
|
|
|
8/3/2018
|
+0.90 / +6.38%
|
15.00
|
15.05
|
14.60
|
15.00
|
14.98
|
10.33
|
5,756,990
|
|
|
8/2/2018
|
+0.15 / +1.08%
|
13.70
|
14.50
|
13.60
|
14.10
|
13.99
|
9.71
|
3,419,090
|
|
|
8/1/2018
|
+0.80 / +6.08%
|
13.35
|
14.05
|
13.30
|
13.95
|
13.96
|
9.61
|
6,993,540
|
|
|
7/31/2018
|
+0.10 / +0.77%
|
12.95
|
13.35
|
12.85
|
13.15
|
13.15
|
9.06
|
1,806,940
|
|
|
7/30/2018
|
+0.10 / +0.77%
|
12.85
|
13.10
|
12.70
|
13.05
|
12.89
|
8.99
|
1,292,390
|
|
|
7/27/2018
|
-0.05 / -0.38%
|
13.10
|
13.40
|
12.80
|
12.95
|
13.10
|
8.92
|
1,431,360
|
|
|
7/26/2018
|
-0.50 / -3.70%
|
13.60
|
13.60
|
12.95
|
13.00
|
13.26
|
8.95
|
1,036,790
|
|
|
7/25/2018
|
+0.50 / +3.85%
|
13.30
|
13.75
|
13.20
|
13.50
|
13.58
|
9.30
|
3,890,640
|
|
|
7/24/2018
|
+0.30 / +2.36%
|
12.70
|
13.15
|
12.60
|
13.00
|
12.92
|
8.95
|
2,374,100
|
|
|
7/23/2018
|
+0.05 / +0.40%
|
12.65
|
13.20
|
12.60
|
12.70
|
12.84
|
8.75
|
925,170
|
|
|
7/20/2018
|
-0.05 / -0.39%
|
12.70
|
12.90
|
12.60
|
12.65
|
12.70
|
8.71
|
2,971,920
|
|
|
7/19/2018
|
-0.35 / -2.68%
|
13.10
|
13.25
|
12.70
|
12.70
|
12.98
|
8.75
|
705,530
|
|
|
7/18/2018
|
+0.85 / +6.97%
|
12.45
|
13.05
|
12.10
|
13.05
|
12.66
|
8.99
|
2,146,160
|
|
|
7/17/2018
|
-0.10 / -0.81%
|
12.30
|
12.40
|
11.95
|
12.20
|
12.17
|
8.40
|
675,650
|
|
|
7/16/2018
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.41
|
8.47
|
575,950
|
|
|
7/13/2018
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.20
|
12.30
|
12.30
|
8.47
|
742,600
|
|
|
7/12/2018
|
-0.30 / -2.38%
|
12.50
|
12.55
|
12.20
|
12.30
|
12.34
|
8.47
|
565,910
|
|
|
7/11/2018
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.57
|
8.68
|
342,540
|
|
|
7/10/2018
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.75
|
12.80
|
12.85
|
8.82
|
657,360
|
|
|
7/9/2018
|
0.00 / 0.00%
|
13.10
|
13.40
|
12.90
|
12.90
|
13.13
|
8.88
|
661,790
|
|
|
7/6/2018
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.40
|
12.90
|
12.77
|
8.88
|
587,900
|
|
|
7/5/2018
|
-0.05 / -0.39%
|
12.70
|
13.00
|
12.20
|
12.70
|
12.58
|
8.75
|
531,780
|
|
|
7/4/2018
|
-0.25 / -1.92%
|
13.20
|
13.50
|
12.65
|
12.75
|
12.86
|
8.78
|
1,594,567
|
|
|
7/3/2018
|
-0.25 / -1.89%
|
13.25
|
13.55
|
12.80
|
13.00
|
13.15
|
8.95
|
1,350,550
|
|
|
7/2/2018
|
-0.40 / -2.93%
|
13.65
|
13.65
|
13.10
|
13.25
|
13.35
|
9.13
|
738,610
|
|
|
6/29/2018
|
+0.20 / +1.49%
|
13.80
|
14.10
|
13.45
|
13.65
|
13.82
|
9.40
|
689,400
|
|
|
6/28/2018
|
-0.20 / -1.47%
|
13.85
|
13.85
|
13.40
|
13.45
|
13.59
|
9.26
|
545,720
|
|
|
6/27/2018
|
+0.15 / +1.11%
|
13.80
|
14.10
|
13.60
|
13.65
|
13.92
|
9.40
|
1,219,940
|
|
|
6/26/2018
|
-0.30 / -2.17%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.58
|
9.30
|
700,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|