|
Closing price on 8/9/2021
|
|
Open |
18.15 |
High |
18.50 |
Low |
18.05 |
Volume |
7,631,000 |
Split-adjusted Price |
13.94 |
|
|
PVD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2021
|
-0.20 / -1.08%
|
18.15
|
18.50
|
18.05
|
18.40
|
18.26
|
13.94
|
7,631,000
|
|
8/6/2021
|
-0.15 / -0.80%
|
18.95
|
19.05
|
18.55
|
18.60
|
18.80
|
14.09
|
6,123,800
|
|
8/5/2021
|
-0.15 / -0.79%
|
18.70
|
18.90
|
18.50
|
18.75
|
18.72
|
14.20
|
5,049,100
|
|
8/4/2021
|
+0.65 / +3.56%
|
18.30
|
19.15
|
18.20
|
18.90
|
18.70
|
14.32
|
9,394,900
|
|
8/3/2021
|
-0.10 / -0.54%
|
18.35
|
18.35
|
17.80
|
18.25
|
18.07
|
13.83
|
6,011,200
|
|
8/2/2021
|
+0.20 / +1.10%
|
18.15
|
18.80
|
18.05
|
18.35
|
18.46
|
13.90
|
5,426,500
|
|
7/30/2021
|
-0.15 / -0.82%
|
18.35
|
18.40
|
18.15
|
18.15
|
18.24
|
13.75
|
4,802,900
|
|
7/29/2021
|
+0.45 / +2.52%
|
18.10
|
18.30
|
17.80
|
18.30
|
18.09
|
13.86
|
5,156,600
|
|
7/28/2021
|
-0.15 / -0.83%
|
18.00
|
18.35
|
17.85
|
17.85
|
18.04
|
13.52
|
2,444,200
|
|
7/27/2021
|
+0.60 / +3.45%
|
17.80
|
18.45
|
17.50
|
18.00
|
18.11
|
13.64
|
5,388,600
|
|
7/26/2021
|
+0.20 / +1.16%
|
17.20
|
17.60
|
17.05
|
17.40
|
17.33
|
13.18
|
3,188,500
|
|
7/23/2021
|
-0.70 / -3.91%
|
17.90
|
18.25
|
17.20
|
17.20
|
17.77
|
13.03
|
4,233,900
|
|
7/22/2021
|
+0.40 / +2.29%
|
17.90
|
18.30
|
17.70
|
17.90
|
17.94
|
13.56
|
5,347,000
|
|
7/21/2021
|
-0.20 / -1.13%
|
17.70
|
18.20
|
17.50
|
17.50
|
17.84
|
13.26
|
3,712,500
|
|
7/20/2021
|
-0.15 / -0.84%
|
17.50
|
17.75
|
16.65
|
17.70
|
17.10
|
13.41
|
6,922,200
|
|
7/19/2021
|
-1.30 / -6.79%
|
18.30
|
18.70
|
17.85
|
17.85
|
18.01
|
13.52
|
9,944,400
|
|
7/16/2021
|
-0.25 / -1.29%
|
19.30
|
19.75
|
19.00
|
19.15
|
19.27
|
14.51
|
3,567,500
|
|
7/15/2021
|
0.00 / 0.00%
|
19.05
|
19.50
|
18.80
|
19.40
|
19.27
|
14.70
|
4,455,000
|
|
7/14/2021
|
+0.05 / +0.26%
|
19.60
|
19.95
|
19.15
|
19.40
|
19.58
|
14.70
|
4,276,700
|
|
7/13/2021
|
+0.35 / +1.84%
|
19.30
|
19.55
|
18.95
|
19.35
|
19.26
|
14.66
|
4,539,200
|
|
7/12/2021
|
+0.50 / +2.70%
|
18.45
|
19.20
|
18.00
|
19.00
|
18.57
|
14.39
|
9,088,500
|
|
7/9/2021
|
-0.85 / -4.39%
|
19.35
|
19.65
|
18.30
|
18.50
|
19.03
|
14.02
|
6,777,800
|
|
7/8/2021
|
-0.25 / -1.28%
|
19.70
|
20.00
|
19.30
|
19.35
|
19.66
|
14.66
|
3,949,500
|
|
7/7/2021
|
-0.45 / -2.24%
|
19.90
|
20.10
|
19.00
|
19.60
|
19.55
|
14.85
|
7,605,700
|
|
7/6/2021
|
-1.50 / -6.96%
|
21.90
|
22.10
|
20.05
|
20.05
|
21.21
|
15.19
|
6,519,700
|
|
7/5/2021
|
-0.70 / -3.15%
|
22.20
|
22.20
|
21.00
|
21.55
|
21.61
|
16.33
|
8,282,800
|
|
7/2/2021
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.25
|
22.25
|
22.52
|
16.86
|
5,211,000
|
|
7/1/2021
|
+0.25 / +1.14%
|
22.80
|
22.80
|
21.50
|
22.25
|
22.01
|
16.86
|
6,540,500
|
|
6/30/2021
|
-0.15 / -0.68%
|
22.10
|
22.45
|
21.95
|
22.00
|
22.18
|
16.67
|
5,952,700
|
|
6/29/2021
|
-0.85 / -3.70%
|
22.80
|
22.85
|
22.00
|
22.15
|
22.41
|
16.78
|
11,343,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|