Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2017	-0.45 / -3.08%	14.50	14.65	14.15	14.15	14.36	9.75	2,071,960
9/28/2017	+0.10 / +0.69%	14.45	14.85	14.40	14.60	14.65	10.06	4,164,320
9/27/2017	-0.30 / -2.03%	14.80	15.15	14.50	14.50	14.80	9.99	4,422,240
9/26/2017	+0.95 / +6.86%	14.25	14.80	14.25	14.80	14.68	10.19	7,464,130
9/25/2017	+0.15 / +1.09%	13.75	14.00	13.70	13.85	13.83	9.54	1,311,340
9/22/2017	-0.20 / -1.44%	14.00	14.00	13.70	13.70	13.79	9.44	1,865,470
9/21/2017	0.00 / 0.00%	14.10	14.25	13.90	13.90	14.04	9.57	2,526,203
9/20/2017	-0.15 / -1.07%	14.20	14.20	13.85	13.90	13.97	9.57	2,107,903
9/19/2017	+0.10 / +0.72%	14.05	14.30	14.00	14.05	14.17	9.68	4,668,893
9/18/2017	+0.40 / +2.95%	13.70	14.20	13.70	13.95	13.97	9.61	5,378,860
9/15/2017	-0.15 / -1.09%	13.65	13.80	13.50	13.55	13.60	9.33	1,569,300
9/14/2017	+0.05 / +0.37%	13.75	13.90	13.55	13.70	13.72	9.44	2,001,820
9/13/2017	+0.30 / +2.25%	13.40	13.70	13.30	13.65	13.42	9.40	2,632,310
9/12/2017	-0.05 / -0.37%	13.40	13.50	13.25	13.35	13.34	9.19	2,793,610
9/11/2017	-0.20 / -1.47%	13.50	13.65	13.40	13.40	13.51	9.23	1,573,950
9/8/2017	-0.20 / -1.45%	13.80	13.85	13.60	13.60	13.71	9.37	1,695,920
9/7/2017	+0.15 / +1.10%	13.80	14.05	13.80	13.80	13.89	9.50	1,924,710
9/6/2017	+0.05 / +0.37%	13.70	14.00	13.60	13.65	13.75	9.40	1,969,370
9/5/2017	+0.10 / +0.74%	13.50	13.80	13.20	13.60	13.56	9.37	2,147,500
9/1/2017	-0.30 / -2.17%	14.00	14.15	13.50	13.50	13.85	9.30	1,877,050
8/31/2017	0.00 / 0.00%	13.45	13.80	13.30	13.80	13.50	9.50	4,695,130
8/30/2017	-0.30 / -2.13%	14.15	14.25	13.60	13.80	13.86	9.50	4,372,360
8/29/2017	-0.45 / -3.09%	14.50	14.50	14.10	14.10	14.24	9.71	4,134,560
8/28/2017	-0.05 / -0.34%	14.70	14.90	14.55	14.55	14.73	10.02	1,478,670
8/25/2017	+0.35 / +2.46%	14.30	14.70	14.20	14.60	14.42	10.06	2,391,220
8/24/2017	+0.05 / +0.35%	14.35	14.40	14.05	14.25	14.25	9.81	1,761,320
8/23/2017	-0.30 / -2.07%	14.50	14.70	14.15	14.20	14.33	9.78	2,193,320
8/22/2017	-0.25 / -1.69%	14.70	14.85	14.45	14.50	14.60	9.99	2,552,520
8/21/2017	-0.20 / -1.34%	15.05	15.35	14.75	14.75	14.99	10.16	3,627,550
8/18/2017	-0.25 / -1.64%	15.20	15.35	14.95	14.95	15.14	10.30	3,315,780

<<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