Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2014	0.00 / 0.00%	98.00	98.50	95.00	98.00	98.00	51.91	863,200
9/24/2014	-2.00 / -2.00%	99.50	100.00	98.00	98.00	98.00	51.91	763,960
9/23/2014	-1.00 / -0.99%	101.00	102.00	99.50	100.00	100.00	52.97	2,031,050
9/22/2014	+1.00 / +1.00%	103.00	103.00	101.00	101.00	101.00	53.50	2,554,400
9/19/2014	-1.00 / -0.99%	101.00	102.00	99.00	100.00	100.00	52.97	1,454,240
9/18/2014	-3.00 / -2.88%	102.00	104.00	100.00	101.00	101.00	53.50	706,360
9/17/2014	-3.00 / -2.80%	108.00	108.00	104.00	104.00	104.00	55.09	587,710
9/16/2014	+1.00 / +0.94%	108.00	110.00	105.00	107.00	107.00	56.68	630,930
9/15/2014	+6.50 / +6.53%	100.00	106.00	100.00	106.00	106.00	56.15	1,928,150
9/12/2014	0.00 / 0.00%	100.00	100.00	99.00	99.50	99.50	52.71	755,130
9/11/2014	+0.50 / +0.51%	99.00	102.00	98.00	99.50	99.50	52.71	1,630,110
9/10/2014	0.00 / 0.00%	98.00	99.00	95.00	99.00	99.00	52.44	608,870
9/9/2014	+2.00 / +2.06%	98.00	102.00	97.00	99.00	99.00	52.44	1,693,050
9/8/2014	-1.00 / -1.02%	98.50	98.50	97.00	97.00	97.00	51.38	310,030
9/5/2014	+1.00 / +1.03%	97.50	99.00	97.50	98.00	98.00	51.91	254,890
9/4/2014	+1.00 / +1.04%	95.00	97.50	95.00	97.00	97.00	51.38	297,002
9/3/2014	-2.50 / -2.54%	98.00	98.50	95.50	96.00	96.00	50.85	560,410
8/29/2014	-0.50 / -0.51%	99.50	99.50	98.00	98.50	98.50	52.18	211,810
8/28/2014	0.00 / 0.00%	99.00	100.00	98.00	99.00	99.00	52.44	203,740
8/27/2014	+0.50 / +0.51%	98.50	99.00	97.50	99.00	99.00	52.44	227,620
8/26/2014	-1.50 / -1.50%	100.00	100.00	98.00	98.50	98.50	52.18	368,640
8/25/2014	+2.00 / +2.04%	99.00	100.00	98.50	100.00	100.00	52.97	356,180
8/22/2014	-7.00 / -6.67%	96.00	99.00	95.50	98.00	98.00	51.91	585,030
8/21/2014	+3.00 / +2.94%	103.00	105.00	103.00	105.00	105.00	49.60	736,900
8/20/2014	+1.00 / +0.99%	102.00	102.00	101.00	102.00	102.00	48.18	300,930
8/19/2014	+1.00 / +1.00%	100.00	102.00	100.00	101.00	101.00	47.71	5,564,360
8/18/2014	-1.00 / -0.99%	101.00	103.00	100.00	100.00	100.00	47.24	338,450
8/15/2014	0.00 / 0.00%	100.00	101.00	99.50	101.00	101.00	47.71	339,590
8/14/2014	-1.00 / -0.98%	102.00	102.00	99.50	101.00	101.00	47.71	387,840
8/13/2014	0.00 / 0.00%	103.00	104.00	99.00	102.00	102.00	48.18	427,400

<<Previous 30 days Next 30 days>>

PVD News

20/11	PVD: BOD resolution dated November 18, 2024
12/11	PVD: BOD resolution dated November 11, 2024
11/11	PVD: Report on the day nolonger being major shareholders
22/10	PVD: Approval for subcontract amendment
09/10	PVD: Transaction with related party