|
|
Closing price on 8/9/2023
|
|
| Open |
26.10 |
| High |
26.15 |
| Low |
25.65 |
| Volume |
3,559,600 |
| Split-adjusted Price |
15.12 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
-0.30 / -1.15%
|
26.10
|
26.15
|
25.65
|
25.80
|
25.87
|
15.12
|
3,559,600
|
|
|
8/8/2023
|
+0.20 / +0.77%
|
26.25
|
26.60
|
26.00
|
26.10
|
26.32
|
15.29
|
7,492,100
|
|
|
8/7/2023
|
+0.05 / +0.19%
|
26.05
|
26.05
|
25.70
|
25.90
|
25.85
|
15.18
|
3,598,200
|
|
|
8/4/2023
|
+0.65 / +2.58%
|
25.45
|
26.10
|
25.15
|
25.85
|
25.61
|
15.15
|
5,324,600
|
|
|
8/3/2023
|
-0.70 / -2.70%
|
25.85
|
25.85
|
25.20
|
25.20
|
25.46
|
14.77
|
5,409,100
|
|
|
8/2/2023
|
+0.40 / +1.57%
|
25.55
|
26.05
|
25.30
|
25.90
|
25.67
|
15.18
|
5,480,700
|
|
|
8/1/2023
|
-0.70 / -2.67%
|
26.25
|
26.40
|
25.50
|
25.50
|
25.92
|
14.94
|
6,487,300
|
|
|
7/31/2023
|
-0.25 / -0.95%
|
26.85
|
26.85
|
26.20
|
26.20
|
26.42
|
15.35
|
5,281,500
|
|
|
7/28/2023
|
+0.65 / +2.52%
|
25.85
|
26.70
|
25.75
|
26.45
|
26.29
|
15.50
|
8,525,800
|
|
|
7/27/2023
|
-0.10 / -0.39%
|
26.05
|
26.25
|
25.45
|
25.80
|
25.87
|
15.12
|
5,196,700
|
|
|
7/26/2023
|
+0.20 / +0.78%
|
25.70
|
26.10
|
25.50
|
25.90
|
25.80
|
15.18
|
5,413,900
|
|
|
7/25/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.40
|
25.70
|
25.60
|
15.06
|
3,926,700
|
|
|
7/24/2023
|
+0.60 / +2.39%
|
25.30
|
26.00
|
25.15
|
25.70
|
25.57
|
15.06
|
6,756,900
|
|
|
7/21/2023
|
+0.30 / +1.21%
|
24.90
|
25.15
|
24.80
|
25.10
|
24.99
|
14.71
|
2,389,600
|
|
|
7/20/2023
|
-0.15 / -0.60%
|
25.00
|
25.00
|
24.55
|
24.80
|
24.76
|
14.53
|
3,243,700
|
|
|
7/19/2023
|
-0.40 / -1.58%
|
25.45
|
25.45
|
24.80
|
24.95
|
25.07
|
14.62
|
5,832,800
|
|
|
7/18/2023
|
-0.10 / -0.39%
|
25.60
|
25.90
|
25.30
|
25.35
|
25.58
|
14.85
|
3,225,900
|
|
|
7/17/2023
|
+0.30 / +1.19%
|
25.20
|
25.70
|
25.00
|
25.45
|
25.30
|
14.91
|
5,517,600
|
|
|
7/14/2023
|
-0.15 / -0.59%
|
25.30
|
25.55
|
24.85
|
25.15
|
25.17
|
14.74
|
5,145,500
|
|
|
7/13/2023
|
+0.05 / +0.20%
|
25.45
|
25.65
|
25.10
|
25.30
|
25.33
|
14.82
|
3,774,800
|
|
|
7/12/2023
|
+0.40 / +1.61%
|
25.05
|
25.45
|
25.00
|
25.25
|
25.25
|
14.79
|
4,254,300
|
|
|
7/11/2023
|
-0.05 / -0.20%
|
25.00
|
25.20
|
24.80
|
24.85
|
24.98
|
14.56
|
4,751,200
|
|
|
7/10/2023
|
+0.05 / +0.20%
|
25.30
|
25.45
|
24.85
|
24.90
|
25.03
|
14.59
|
6,552,800
|
|
|
7/7/2023
|
-0.15 / -0.60%
|
24.80
|
25.05
|
24.60
|
24.85
|
24.87
|
14.56
|
3,910,900
|
|
|
7/6/2023
|
-0.50 / -1.96%
|
25.50
|
25.65
|
24.60
|
25.00
|
24.99
|
14.65
|
6,605,000
|
|
|
7/5/2023
|
-0.35 / -1.35%
|
25.80
|
25.90
|
25.50
|
25.50
|
25.62
|
14.94
|
3,884,600
|
|
|
7/4/2023
|
+1.00 / +4.02%
|
24.90
|
25.95
|
24.75
|
25.85
|
25.41
|
15.15
|
10,151,900
|
|
|
7/3/2023
|
+0.35 / +1.43%
|
24.65
|
24.95
|
24.45
|
24.85
|
24.70
|
14.56
|
3,060,500
|
|
|
6/30/2023
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.30
|
24.50
|
24.46
|
14.36
|
2,740,900
|
|
|
6/29/2023
|
-0.10 / -0.41%
|
24.80
|
24.90
|
24.50
|
24.50
|
24.70
|
14.36
|
5,794,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|