Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/6/2019	-0.60 / -3.73%	15.70	15.85	15.50	15.50	15.60	11.74	2,872,430
8/5/2019	-0.10 / -0.62%	16.20	16.35	16.10	16.10	16.18	12.20	2,240,730
8/2/2019	-0.40 / -2.41%	16.20	16.30	16.05	16.20	16.16	12.27	3,307,180
8/1/2019	-0.25 / -1.48%	16.85	16.90	16.55	16.60	16.68	12.58	1,217,710
7/31/2019	0.00 / 0.00%	17.10	17.10	16.75	16.85	16.88	12.77	1,633,350
7/30/2019	-0.05 / -0.30%	17.00	17.10	16.85	16.85	16.95	12.77	1,971,030
7/29/2019	+0.10 / +0.60%	17.20	17.20	16.85	16.90	17.03	12.80	2,840,140
7/26/2019	+0.25 / +1.37%	18.50	18.70	18.40	18.45	18.55	12.71	3,992,140
7/25/2019	-0.15 / -0.82%	18.40	18.40	18.10	18.20	18.18	12.53	1,995,330
7/24/2019	+0.30 / +1.66%	18.15	18.40	18.10	18.35	18.22	12.64	2,788,710
7/23/2019	-0.25 / -1.37%	18.30	18.45	18.05	18.05	18.22	12.43	2,315,560
7/22/2019	-0.20 / -1.08%	18.40	18.55	18.20	18.30	18.39	12.60	2,003,140
7/19/2019	-0.15 / -0.80%	18.70	18.75	18.35	18.50	18.52	12.74	2,256,240
7/18/2019	-0.10 / -0.53%	18.70	18.90	18.55	18.65	18.71	12.84	1,915,330
7/17/2019	+0.10 / +0.54%	18.55	18.95	18.45	18.75	18.71	12.91	2,421,500
7/16/2019	-0.15 / -0.80%	18.80	18.80	18.55	18.65	18.64	12.84	2,414,760
7/15/2019	-0.05 / -0.27%	18.80	18.90	18.70	18.80	18.80	12.95	2,210,670
7/12/2019	-0.15 / -0.79%	19.00	19.15	18.80	18.85	18.98	12.98	2,505,080
7/11/2019	+0.20 / +1.06%	19.00	19.15	18.95	19.00	19.07	13.09	3,283,970
7/10/2019	+0.35 / +1.90%	18.70	18.80	18.60	18.80	18.70	12.95	2,342,310
7/9/2019	-0.05 / -0.27%	18.50	18.55	18.20	18.45	18.39	12.71	2,349,570
7/8/2019	-0.15 / -0.80%	18.80	18.90	18.50	18.50	18.69	12.74	3,162,500
7/5/2019	0.00 / 0.00%	18.65	18.90	18.65	18.65	18.76	12.84	1,679,490
7/4/2019	+0.05 / +0.27%	18.75	18.85	18.65	18.65	18.74	12.84	2,135,930
7/3/2019	-0.30 / -1.59%	18.70	18.75	18.60	18.60	18.65	12.81	2,900,160
7/2/2019	-0.10 / -0.53%	19.00	19.00	18.80	18.90	18.93	13.02	1,547,040
7/1/2019	+0.35 / +1.88%	19.05	19.15	18.90	19.00	19.02	13.09	2,012,310
6/28/2019	+0.05 / +0.27%	18.75	18.80	18.25	18.65	18.59	12.84	3,260,640
6/27/2019	-0.60 / -3.13%	19.20	19.30	18.60	18.60	18.92	12.81	3,884,290
6/26/2019	+0.35 / +1.86%	18.85	19.40	18.85	19.20	19.18	13.22	3,709,050

<<Previous 30 days Next 30 days>>

PVD News

20/11	PVD: BOD resolution dated November 18, 2024
12/11	PVD: BOD resolution dated November 11, 2024
11/11	PVD: Report on the day nolonger being major shareholders
22/10	PVD: Approval for subcontract amendment
09/10	PVD: Transaction with related party