|
|
Closing price on 9/19/2018
|
|
| Open |
17.80 |
| High |
18.25 |
| Low |
17.10 |
| Volume |
5,872,110 |
| Split-adjusted Price |
12.05 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2018
|
-0.05 / -0.28%
|
17.80
|
18.25
|
17.10
|
17.50
|
17.72
|
12.05
|
5,872,110
|
|
|
9/18/2018
|
+0.30 / +1.74%
|
16.90
|
17.70
|
16.75
|
17.55
|
17.36
|
12.09
|
4,190,460
|
|
|
9/17/2018
|
+0.90 / +5.50%
|
16.50
|
17.30
|
16.50
|
17.25
|
16.92
|
11.88
|
4,842,430
|
|
|
9/14/2018
|
+0.20 / +1.24%
|
16.15
|
16.55
|
16.15
|
16.35
|
16.41
|
11.26
|
3,017,650
|
|
|
9/13/2018
|
+0.25 / +1.57%
|
16.10
|
16.70
|
16.00
|
16.15
|
16.45
|
11.12
|
4,994,360
|
|
|
9/12/2018
|
+0.70 / +4.61%
|
15.80
|
16.25
|
15.50
|
15.90
|
15.94
|
10.95
|
7,792,870
|
|
|
9/11/2018
|
+0.40 / +2.70%
|
14.70
|
15.30
|
14.70
|
15.20
|
15.08
|
10.47
|
2,351,500
|
|
|
9/10/2018
|
+0.10 / +0.68%
|
14.60
|
15.20
|
14.60
|
14.80
|
14.99
|
10.19
|
2,158,400
|
|
|
9/7/2018
|
+0.25 / +1.73%
|
14.45
|
14.85
|
14.45
|
14.70
|
14.59
|
10.12
|
1,975,390
|
|
|
9/6/2018
|
+0.05 / +0.35%
|
14.40
|
14.60
|
14.35
|
14.45
|
14.46
|
9.95
|
2,125,920
|
|
|
9/5/2018
|
-0.70 / -4.64%
|
14.80
|
15.10
|
14.20
|
14.40
|
14.66
|
9.92
|
3,061,570
|
|
|
9/4/2018
|
-0.35 / -2.27%
|
15.40
|
15.45
|
14.80
|
15.10
|
15.11
|
10.40
|
4,038,470
|
|
|
8/31/2018
|
-0.30 / -1.90%
|
15.80
|
16.00
|
15.40
|
15.45
|
15.71
|
10.64
|
2,626,910
|
|
|
8/30/2018
|
+0.50 / +3.28%
|
15.40
|
16.00
|
15.30
|
15.75
|
15.65
|
10.85
|
3,535,720
|
|
|
8/29/2018
|
-0.25 / -1.61%
|
15.40
|
15.55
|
15.15
|
15.25
|
15.31
|
10.50
|
2,468,520
|
|
|
8/28/2018
|
+0.30 / +1.97%
|
15.30
|
15.55
|
15.25
|
15.50
|
15.41
|
10.67
|
2,315,140
|
|
|
8/27/2018
|
-0.35 / -2.25%
|
15.80
|
15.95
|
15.20
|
15.20
|
15.68
|
10.47
|
5,030,630
|
|
|
8/24/2018
|
+0.75 / +5.07%
|
14.60
|
15.60
|
14.55
|
15.55
|
15.20
|
10.71
|
5,292,260
|
|
|
8/23/2018
|
+0.45 / +3.14%
|
14.55
|
14.80
|
14.40
|
14.80
|
14.59
|
10.19
|
2,513,700
|
|
|
8/22/2018
|
-0.25 / -1.71%
|
14.90
|
14.90
|
14.30
|
14.35
|
14.57
|
9.88
|
2,726,200
|
|
|
8/21/2018
|
+0.50 / +3.55%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.38
|
10.06
|
1,755,690
|
|
|
8/20/2018
|
+0.10 / +0.71%
|
13.85
|
14.40
|
13.85
|
14.10
|
14.14
|
9.71
|
1,733,270
|
|
|
8/17/2018
|
-0.75 / -5.08%
|
15.10
|
15.10
|
14.00
|
14.00
|
14.22
|
9.64
|
3,512,120
|
|
|
8/16/2018
|
-0.35 / -2.32%
|
14.55
|
14.90
|
14.05
|
14.75
|
14.41
|
10.16
|
5,523,480
|
|
|
8/15/2018
|
-1.10 / -6.79%
|
16.40
|
16.45
|
15.10
|
15.10
|
15.45
|
10.40
|
6,506,050
|
|
|
8/14/2018
|
-0.25 / -1.52%
|
16.30
|
16.35
|
16.00
|
16.20
|
16.18
|
11.16
|
3,234,100
|
|
|
8/13/2018
|
+0.10 / +0.61%
|
16.35
|
16.60
|
16.05
|
16.45
|
16.39
|
11.33
|
3,696,180
|
|
|
8/10/2018
|
+0.85 / +5.48%
|
15.50
|
16.35
|
15.45
|
16.35
|
15.83
|
11.26
|
3,795,520
|
|
|
8/9/2018
|
-0.05 / -0.32%
|
15.90
|
16.35
|
15.35
|
15.50
|
15.82
|
10.67
|
5,609,620
|
|
|
8/8/2018
|
+1.00 / +6.87%
|
14.75
|
15.55
|
14.70
|
15.55
|
15.28
|
10.71
|
3,262,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|