|
Closing price on 9/22/2021
|
|
| Open |
21.95 |
| High |
22.30 |
| Low |
21.80 |
| Volume |
7,734,500 |
| Split-adjusted Price |
16.52 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
+0.10 / +0.46%
|
21.95
|
22.30
|
21.80
|
21.80
|
21.98
|
16.52
|
7,734,500
|
|
|
9/21/2021
|
+1.30 / +6.37%
|
20.00
|
21.70
|
20.00
|
21.70
|
20.89
|
16.44
|
15,456,000
|
|
|
9/20/2021
|
+0.05 / +0.25%
|
20.35
|
21.20
|
20.35
|
20.40
|
20.78
|
15.45
|
15,774,000
|
|
|
9/17/2021
|
+0.40 / +2.01%
|
20.10
|
20.80
|
19.95
|
20.35
|
20.49
|
15.42
|
9,393,800
|
|
|
9/16/2021
|
+0.40 / +2.05%
|
20.20
|
20.50
|
19.90
|
19.95
|
20.17
|
15.11
|
10,116,400
|
|
|
9/15/2021
|
+1.25 / +6.83%
|
18.35
|
19.55
|
18.35
|
19.55
|
19.15
|
14.81
|
10,251,300
|
|
|
9/14/2021
|
-0.05 / -0.27%
|
18.75
|
18.75
|
18.30
|
18.30
|
18.46
|
13.86
|
2,874,400
|
|
|
9/13/2021
|
+0.15 / +0.82%
|
18.50
|
18.80
|
18.35
|
18.35
|
18.61
|
13.90
|
4,797,800
|
|
|
9/10/2021
|
-0.10 / -0.55%
|
18.40
|
18.50
|
18.10
|
18.20
|
18.27
|
13.79
|
3,537,900
|
|
|
9/9/2021
|
-0.05 / -0.27%
|
18.25
|
18.60
|
18.10
|
18.30
|
18.32
|
13.86
|
3,297,300
|
|
|
9/8/2021
|
-0.15 / -0.81%
|
18.40
|
18.65
|
18.15
|
18.35
|
18.38
|
13.90
|
4,196,600
|
|
|
9/7/2021
|
-0.75 / -3.90%
|
19.25
|
19.25
|
18.50
|
18.50
|
18.81
|
14.02
|
5,567,700
|
|
|
9/6/2021
|
+0.05 / +0.26%
|
18.90
|
19.75
|
18.65
|
19.25
|
19.06
|
14.58
|
12,083,400
|
|
|
9/1/2021
|
-0.25 / -1.29%
|
19.30
|
19.60
|
19.10
|
19.20
|
19.34
|
14.55
|
5,135,400
|
|
|
8/31/2021
|
+0.65 / +3.46%
|
19.20
|
19.80
|
18.85
|
19.45
|
19.32
|
14.73
|
8,979,600
|
|
|
8/30/2021
|
+0.55 / +3.01%
|
18.70
|
18.80
|
18.55
|
18.80
|
18.69
|
14.24
|
4,119,400
|
|
|
8/27/2021
|
+0.45 / +2.53%
|
17.55
|
18.30
|
17.55
|
18.25
|
17.95
|
13.83
|
3,672,000
|
|
|
8/26/2021
|
-0.20 / -1.11%
|
18.05
|
18.30
|
17.60
|
17.80
|
18.00
|
13.48
|
2,543,100
|
|
|
8/25/2021
|
+0.40 / +2.27%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.83
|
13.64
|
2,415,800
|
|
|
8/24/2021
|
+0.40 / +2.33%
|
17.50
|
17.95
|
17.20
|
17.60
|
17.54
|
13.33
|
5,614,900
|
|
|
8/23/2021
|
-1.10 / -6.01%
|
18.10
|
18.40
|
17.20
|
17.20
|
17.78
|
13.03
|
6,922,300
|
|
|
8/20/2021
|
-1.20 / -6.15%
|
19.35
|
19.50
|
18.15
|
18.30
|
18.90
|
13.86
|
11,044,580
|
|
|
8/19/2021
|
-0.50 / -2.50%
|
19.75
|
19.80
|
19.50
|
19.50
|
19.64
|
14.77
|
5,890,600
|
|
|
8/18/2021
|
+0.20 / +1.01%
|
19.60
|
20.30
|
19.55
|
20.00
|
19.94
|
15.15
|
6,763,900
|
|
|
8/17/2021
|
+0.40 / +2.06%
|
19.40
|
20.05
|
19.30
|
19.80
|
19.68
|
15.00
|
7,918,100
|
|
|
8/16/2021
|
-0.10 / -0.51%
|
19.50
|
19.80
|
19.20
|
19.40
|
19.54
|
14.70
|
6,702,700
|
|
|
8/13/2021
|
-0.15 / -0.76%
|
19.35
|
19.50
|
18.85
|
19.50
|
19.22
|
14.77
|
8,210,100
|
|
|
8/12/2021
|
0.00 / 0.00%
|
19.55
|
20.20
|
19.45
|
19.65
|
19.76
|
14.89
|
5,569,900
|
|
|
8/11/2021
|
+0.05 / +0.26%
|
19.90
|
20.30
|
19.65
|
19.65
|
20.00
|
14.89
|
8,197,300
|
|
|
8/10/2021
|
+1.20 / +6.52%
|
18.40
|
19.60
|
18.30
|
19.60
|
18.95
|
14.85
|
12,190,000
|
|
|
|