|
|
Closing price on 9/4/2008
|
|
| Open |
109.00 |
| High |
113.00 |
| Low |
108.00 |
| Volume |
198,310 |
| Split-adjusted Price |
31.14 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2008
|
0.00 / 0.00%
|
109.00
|
113.00
|
108.00
|
113.00
|
113.00
|
31.14
|
198,310
|
|
|
9/3/2008
|
0.00 / 0.00%
|
110.00
|
117.00
|
110.00
|
113.00
|
113.00
|
31.14
|
587,530
|
|
|
8/29/2008
|
-5.00 / -4.24%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
31.14
|
104,900
|
|
|
8/28/2008
|
-6.00 / -4.84%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
32.51
|
139,800
|
|
|
8/27/2008
|
-6.00 / -4.62%
|
124.00
|
130.00
|
124.00
|
124.00
|
124.00
|
34.17
|
316,870
|
|
|
8/26/2008
|
+4.00 / +3.17%
|
132.00
|
132.00
|
128.00
|
130.00
|
130.00
|
35.82
|
411,520
|
|
|
8/25/2008
|
+6.00 / +5.00%
|
126.00
|
126.00
|
126.00
|
126.00
|
126.00
|
34.72
|
83,270
|
|
|
8/22/2008
|
+5.00 / +4.35%
|
120.00
|
120.00
|
118.00
|
120.00
|
120.00
|
33.06
|
254,170
|
|
|
8/21/2008
|
+5.00 / +4.55%
|
115.00
|
115.00
|
112.00
|
115.00
|
115.00
|
31.69
|
194,630
|
|
|
8/20/2008
|
-4.00 / -3.51%
|
109.00
|
115.00
|
109.00
|
110.00
|
110.00
|
30.31
|
283,710
|
|
|
8/19/2008
|
+2.00 / +1.79%
|
117.00
|
117.00
|
110.00
|
114.00
|
114.00
|
31.41
|
400,520
|
|
|
8/18/2008
|
+5.00 / +4.67%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
30.86
|
145,100
|
|
|
8/15/2008
|
+3.00 / +2.88%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
29.48
|
46,620
|
|
|
8/14/2008
|
+3.00 / +2.97%
|
102.00
|
104.00
|
101.00
|
104.00
|
104.00
|
28.66
|
261,780
|
|
|
8/13/2008
|
0.00 / 0.00%
|
98.50
|
101.00
|
98.50
|
101.00
|
101.00
|
27.83
|
114,120
|
|
|
8/12/2008
|
+2.00 / +2.02%
|
101.00
|
101.00
|
99.00
|
101.00
|
101.00
|
27.83
|
517,520
|
|
|
8/11/2008
|
+2.50 / +2.59%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
27.28
|
68,860
|
|
|
8/8/2008
|
+2.00 / +2.12%
|
97.00
|
97.00
|
95.00
|
96.50
|
96.50
|
26.59
|
87,180
|
|
|
8/7/2008
|
0.00 / 0.00%
|
97.00
|
97.00
|
94.50
|
94.50
|
94.50
|
26.04
|
100,150
|
|
|
8/6/2008
|
+2.50 / +2.72%
|
94.50
|
94.50
|
94.50
|
94.50
|
94.50
|
26.04
|
208,900
|
|
|
8/5/2008
|
-2.50 / -2.65%
|
92.00
|
92.50
|
92.00
|
92.00
|
92.00
|
25.35
|
180,410
|
|
|
8/4/2008
|
-2.50 / -2.58%
|
95.00
|
95.00
|
94.50
|
94.50
|
94.50
|
26.04
|
99,600
|
|
|
8/1/2008
|
-3.00 / -3.00%
|
98.00
|
100.00
|
97.00
|
97.00
|
97.00
|
26.73
|
278,640
|
|
|
7/31/2008
|
+2.50 / +2.56%
|
97.00
|
100.00
|
96.00
|
100.00
|
100.00
|
27.55
|
422,530
|
|
|
7/30/2008
|
+2.00 / +2.09%
|
98.00
|
98.00
|
94.00
|
97.50
|
97.50
|
26.86
|
354,230
|
|
|
7/29/2008
|
+2.50 / +2.69%
|
95.50
|
95.50
|
95.50
|
95.50
|
95.50
|
26.31
|
33,560
|
|
|
7/28/2008
|
+2.50 / +2.76%
|
88.00
|
93.00
|
88.00
|
93.00
|
93.00
|
25.62
|
448,660
|
|
|
7/25/2008
|
-2.50 / -2.69%
|
90.50
|
90.50
|
90.50
|
90.50
|
90.50
|
24.94
|
61,550
|
|
|
7/24/2008
|
-2.50 / -2.62%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
25.62
|
171,770
|
|
|
7/23/2008
|
-2.50 / -2.55%
|
95.50
|
95.50
|
95.50
|
95.50
|
95.50
|
26.31
|
49,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|