|
|
Closing price on 9/30/2022
|
|
| Open |
18.50 |
| High |
20.10 |
| Low |
17.90 |
| Volume |
12,072,300 |
| Split-adjusted Price |
19.80 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
+1.00 / +5.32%
|
18.50
|
20.10
|
17.90
|
19.80
|
18.82
|
19.80
|
12,072,300
|
|
|
9/29/2022
|
-0.75 / -3.84%
|
20.25
|
20.30
|
18.75
|
18.80
|
19.58
|
18.80
|
5,671,100
|
|
|
9/28/2022
|
+0.25 / +1.30%
|
19.30
|
20.25
|
18.80
|
19.55
|
19.58
|
19.55
|
11,057,400
|
|
|
9/27/2022
|
-1.35 / -6.54%
|
20.70
|
21.05
|
19.25
|
19.30
|
20.04
|
19.30
|
10,684,100
|
|
|
9/26/2022
|
-1.55 / -6.98%
|
21.50
|
21.90
|
20.65
|
20.65
|
20.90
|
20.65
|
14,877,100
|
|
|
9/23/2022
|
0.00 / 0.00%
|
22.30
|
22.85
|
22.00
|
22.20
|
22.41
|
22.20
|
10,043,700
|
|
|
9/22/2022
|
-0.15 / -0.67%
|
22.00
|
22.65
|
21.80
|
22.20
|
22.21
|
22.20
|
8,264,900
|
|
|
9/21/2022
|
+0.60 / +2.76%
|
21.35
|
22.35
|
21.00
|
22.35
|
21.73
|
22.35
|
8,875,900
|
|
|
9/20/2022
|
+0.35 / +1.64%
|
21.70
|
21.75
|
20.30
|
21.75
|
21.17
|
21.75
|
10,026,800
|
|
|
9/19/2022
|
-1.60 / -6.96%
|
22.75
|
22.75
|
21.40
|
21.40
|
21.98
|
21.40
|
13,468,800
|
|
|
9/16/2022
|
+0.30 / +1.32%
|
22.50
|
23.25
|
22.25
|
23.00
|
22.66
|
23.00
|
13,199,400
|
|
|
9/15/2022
|
-0.60 / -2.58%
|
23.40
|
23.75
|
22.70
|
22.70
|
22.99
|
22.70
|
10,618,900
|
|
|
9/14/2022
|
+1.15 / +5.19%
|
22.00
|
23.35
|
21.90
|
23.30
|
22.72
|
23.30
|
17,149,000
|
|
|
9/13/2022
|
+1.05 / +4.98%
|
21.30
|
22.20
|
21.00
|
22.15
|
21.60
|
22.15
|
15,211,300
|
|
|
9/12/2022
|
+0.60 / +2.93%
|
20.80
|
21.90
|
20.70
|
21.10
|
21.38
|
21.10
|
13,371,400
|
|
|
9/9/2022
|
+1.30 / +6.77%
|
19.35
|
20.50
|
19.00
|
20.50
|
19.65
|
20.50
|
9,423,000
|
|
|
9/8/2022
|
-0.55 / -2.78%
|
19.90
|
20.10
|
18.80
|
19.20
|
19.46
|
19.20
|
11,227,500
|
|
|
9/7/2022
|
-1.45 / -6.84%
|
20.80
|
21.00
|
19.75
|
19.75
|
20.28
|
19.75
|
12,538,600
|
|
|
9/6/2022
|
-0.30 / -1.40%
|
21.55
|
21.80
|
21.20
|
21.20
|
21.44
|
21.20
|
9,562,700
|
|
|
9/5/2022
|
+0.80 / +3.86%
|
20.40
|
21.70
|
20.15
|
21.50
|
20.87
|
21.50
|
14,561,000
|
|
|
8/31/2022
|
-0.90 / -4.17%
|
21.25
|
21.60
|
20.70
|
20.70
|
21.12
|
20.70
|
13,962,900
|
|
|
8/30/2022
|
+0.10 / +0.47%
|
22.00
|
22.30
|
21.50
|
21.60
|
21.84
|
21.60
|
11,955,500
|
|
|
8/29/2022
|
+1.40 / +6.97%
|
19.75
|
21.50
|
19.75
|
21.50
|
20.69
|
21.50
|
18,585,400
|
|
|
8/26/2022
|
-0.90 / -4.29%
|
20.85
|
21.05
|
20.05
|
20.10
|
20.55
|
20.10
|
12,893,500
|
|
|
8/25/2022
|
-0.30 / -1.41%
|
21.50
|
21.65
|
21.00
|
21.00
|
21.25
|
21.00
|
8,947,700
|
|
|
8/24/2022
|
+0.65 / +3.15%
|
20.90
|
21.45
|
20.40
|
21.30
|
20.99
|
21.30
|
11,453,700
|
|
|
8/23/2022
|
+0.30 / +1.47%
|
20.30
|
21.10
|
20.25
|
20.65
|
20.69
|
20.65
|
10,329,200
|
|
|
8/22/2022
|
+0.55 / +2.78%
|
19.75
|
20.60
|
19.60
|
20.35
|
20.20
|
20.35
|
10,775,700
|
|
|
8/19/2022
|
+0.80 / +4.21%
|
19.20
|
20.10
|
19.20
|
19.80
|
19.71
|
19.80
|
12,597,400
|
|
|
8/18/2022
|
-0.10 / -0.52%
|
19.30
|
19.70
|
19.00
|
19.00
|
19.37
|
19.00
|
8,249,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|