|
Closing price on 9/5/2022
|
|
| Open |
20.40 |
| High |
21.70 |
| Low |
20.15 |
| Volume |
14,561,000 |
| Split-adjusted Price |
21.50 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2022
|
-0.15 / -0.78%
|
19.20
|
19.60
|
18.70
|
19.10
|
19.15
|
19.10
|
10,873,000
|
|
|
8/16/2022
|
+0.05 / +0.26%
|
18.75
|
19.70
|
18.75
|
19.25
|
19.27
|
19.25
|
8,722,000
|
|
|
8/15/2022
|
+0.30 / +1.59%
|
18.90
|
19.60
|
18.65
|
19.20
|
19.15
|
19.20
|
8,015,000
|
|
|
8/12/2022
|
+0.20 / +1.07%
|
18.75
|
19.20
|
18.50
|
18.90
|
18.82
|
18.90
|
7,363,300
|
|
|
8/11/2022
|
-0.10 / -0.53%
|
19.00
|
19.30
|
18.50
|
18.70
|
18.95
|
18.70
|
11,182,600
|
|
|
8/10/2022
|
+1.05 / +5.92%
|
17.55
|
18.80
|
17.45
|
18.80
|
18.17
|
18.80
|
16,111,100
|
|
|
8/9/2022
|
-0.25 / -1.39%
|
18.00
|
18.10
|
17.50
|
17.75
|
17.87
|
17.75
|
8,512,300
|
|
|
8/8/2022
|
+1.15 / +6.82%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.50
|
18.00
|
9,277,800
|
|
|
8/5/2022
|
+1.10 / +6.98%
|
16.00
|
16.85
|
15.80
|
16.85
|
16.59
|
16.85
|
9,509,600
|
|
|
8/4/2022
|
-0.45 / -2.53%
|
17.70
|
17.85
|
17.30
|
17.35
|
17.55
|
15.77
|
8,747,300
|
|
|
8/3/2022
|
0.00 / 0.00%
|
17.80
|
18.20
|
17.65
|
17.80
|
17.88
|
16.18
|
5,971,800
|
|
|
8/2/2022
|
+0.30 / +1.71%
|
17.25
|
18.20
|
17.15
|
17.80
|
17.78
|
16.18
|
10,361,800
|
|
|
8/1/2022
|
+0.65 / +3.86%
|
16.95
|
17.70
|
16.90
|
17.50
|
17.28
|
15.91
|
6,356,400
|
|
|
7/29/2022
|
-0.25 / -1.46%
|
17.20
|
17.40
|
16.80
|
16.85
|
17.14
|
15.32
|
4,916,200
|
|
|
7/28/2022
|
+0.50 / +3.01%
|
16.95
|
17.25
|
16.80
|
17.10
|
17.02
|
15.55
|
4,684,900
|
|
|
7/27/2022
|
0.00 / 0.00%
|
16.50
|
16.60
|
15.90
|
16.60
|
16.34
|
15.09
|
2,187,900
|
|
|
7/26/2022
|
+0.35 / +2.15%
|
16.70
|
16.75
|
16.25
|
16.60
|
16.51
|
15.09
|
3,162,300
|
|
|
7/25/2022
|
-0.75 / -4.41%
|
16.80
|
16.90
|
16.20
|
16.25
|
16.54
|
14.77
|
4,610,100
|
|
|
7/22/2022
|
-0.05 / -0.29%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.22
|
15.45
|
4,870,900
|
|
|
|