|
|
Closing price on 9/23/2020
|
|
| Open |
11.55 |
| High |
11.75 |
| Low |
11.50 |
| Volume |
7,910,200 |
| Split-adjusted Price |
8.71 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2020
|
+0.05 / +0.44%
|
11.55
|
11.75
|
11.50
|
11.50
|
11.61
|
8.71
|
7,910,200
|
|
|
9/22/2020
|
+0.20 / +1.78%
|
11.20
|
11.55
|
11.15
|
11.45
|
11.39
|
8.67
|
8,792,870
|
|
|
9/21/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.25
|
11.25
|
11.39
|
8.52
|
6,476,790
|
|
|
9/18/2020
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.20
|
11.25
|
11.27
|
8.52
|
2,512,120
|
|
|
9/17/2020
|
-0.15 / -1.32%
|
11.45
|
11.45
|
11.15
|
11.20
|
11.30
|
8.48
|
5,153,810
|
|
|
9/16/2020
|
+0.25 / +2.25%
|
11.20
|
11.50
|
11.15
|
11.35
|
11.35
|
8.60
|
9,262,100
|
|
|
9/15/2020
|
-0.05 / -0.45%
|
11.15
|
11.25
|
11.00
|
11.10
|
11.13
|
8.41
|
4,413,630
|
|
|
9/14/2020
|
+0.25 / +2.29%
|
10.95
|
11.15
|
10.85
|
11.15
|
11.04
|
8.45
|
4,765,480
|
|
|
9/11/2020
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.75
|
10.90
|
10.84
|
8.26
|
2,119,750
|
|
|
9/10/2020
|
-0.05 / -0.46%
|
11.00
|
11.05
|
10.85
|
10.85
|
10.94
|
8.22
|
2,085,970
|
|
|
9/9/2020
|
-0.10 / -0.91%
|
10.75
|
10.90
|
10.70
|
10.90
|
10.78
|
8.26
|
4,924,570
|
|
|
9/8/2020
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.75
|
11.00
|
10.88
|
8.33
|
3,704,600
|
|
|
9/7/2020
|
-0.40 / -3.57%
|
11.05
|
11.15
|
10.80
|
10.80
|
11.01
|
8.18
|
9,095,550
|
|
|
9/4/2020
|
-0.10 / -0.88%
|
11.05
|
11.25
|
11.00
|
11.20
|
11.13
|
8.48
|
5,662,820
|
|
|
9/3/2020
|
-0.15 / -1.31%
|
11.45
|
11.55
|
11.25
|
11.30
|
11.36
|
8.56
|
5,648,980
|
|
|
9/1/2020
|
+0.20 / +1.78%
|
11.30
|
11.65
|
11.20
|
11.45
|
11.42
|
8.67
|
6,537,210
|
|
|
8/31/2020
|
+0.10 / +0.90%
|
11.20
|
11.45
|
11.10
|
11.25
|
11.23
|
8.52
|
8,765,070
|
|
|
8/28/2020
|
-0.20 / -1.76%
|
11.35
|
11.40
|
11.15
|
11.15
|
11.27
|
8.45
|
5,591,500
|
|
|
8/27/2020
|
-0.05 / -0.44%
|
11.35
|
11.50
|
11.25
|
11.35
|
11.34
|
8.60
|
5,901,140
|
|
|
8/26/2020
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.75
|
11.40
|
11.18
|
8.64
|
17,403,569
|
|
|
8/25/2020
|
-0.05 / -0.47%
|
10.90
|
10.90
|
10.65
|
10.70
|
10.76
|
8.11
|
4,740,580
|
|
|
8/24/2020
|
+0.30 / +2.87%
|
10.60
|
10.95
|
10.55
|
10.75
|
10.76
|
8.14
|
8,189,030
|
|
|
8/21/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.45
|
10.49
|
7.92
|
3,602,810
|
|
|
8/20/2020
|
-0.25 / -2.34%
|
10.60
|
10.70
|
10.40
|
10.45
|
10.50
|
7.92
|
5,061,100
|
|
|
8/19/2020
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.60
|
10.70
|
10.65
|
8.11
|
2,832,170
|
|
|
8/18/2020
|
-0.15 / -1.38%
|
10.85
|
10.90
|
10.60
|
10.70
|
10.78
|
8.11
|
3,383,710
|
|
|
8/17/2020
|
+0.50 / +4.83%
|
10.40
|
10.90
|
10.35
|
10.85
|
10.61
|
8.22
|
9,480,710
|
|
|
8/14/2020
|
-0.35 / -3.27%
|
10.65
|
10.65
|
10.30
|
10.35
|
10.48
|
7.84
|
5,022,780
|
|
|
8/13/2020
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.65
|
10.70
|
10.74
|
8.11
|
4,513,510
|
|
|
8/12/2020
|
+0.40 / +3.88%
|
10.30
|
10.80
|
10.25
|
10.70
|
10.53
|
8.11
|
6,723,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|