|
|
Closing price on 9/8/2023
|
|
| Open |
26.50 |
| High |
26.60 |
| Low |
26.25 |
| Volume |
4,069,900 |
| Split-adjusted Price |
26.45 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
-0.05 / -0.19%
|
26.50
|
26.60
|
26.25
|
26.45
|
26.44
|
26.45
|
4,069,900
|
|
|
9/7/2023
|
+0.45 / +1.73%
|
26.10
|
26.60
|
25.75
|
26.50
|
26.23
|
26.50
|
8,389,300
|
|
|
9/6/2023
|
+0.15 / +0.58%
|
26.15
|
26.30
|
25.85
|
26.05
|
26.04
|
26.05
|
4,262,200
|
|
|
9/5/2023
|
+0.40 / +1.57%
|
26.10
|
26.25
|
25.80
|
25.90
|
25.96
|
25.90
|
5,413,300
|
|
|
8/31/2023
|
+0.40 / +1.59%
|
25.20
|
25.50
|
25.00
|
25.50
|
25.30
|
25.50
|
4,280,100
|
|
|
8/30/2023
|
0.00 / 0.00%
|
25.10
|
25.20
|
24.80
|
25.10
|
25.01
|
25.10
|
1,501,100
|
|
|
8/29/2023
|
+0.50 / +2.03%
|
24.90
|
25.20
|
24.65
|
25.10
|
24.93
|
25.10
|
4,240,300
|
|
|
8/28/2023
|
-0.05 / -0.20%
|
24.85
|
24.85
|
24.50
|
24.60
|
24.59
|
24.60
|
2,072,500
|
|
|
8/25/2023
|
+0.15 / +0.61%
|
24.45
|
24.75
|
24.15
|
24.65
|
24.49
|
24.65
|
2,659,100
|
|
|
8/24/2023
|
+0.20 / +0.82%
|
24.10
|
24.50
|
24.00
|
24.50
|
24.23
|
24.50
|
2,345,600
|
|
|
8/23/2023
|
+0.30 / +1.25%
|
24.00
|
24.35
|
23.60
|
24.30
|
24.05
|
24.30
|
2,302,300
|
|
|
8/22/2023
|
0.00 / 0.00%
|
24.10
|
24.25
|
22.85
|
24.00
|
23.49
|
24.00
|
3,224,800
|
|
|
8/21/2023
|
+0.25 / +1.05%
|
23.55
|
24.55
|
23.50
|
24.00
|
23.95
|
24.00
|
4,262,900
|
|
|
8/18/2023
|
-1.75 / -6.86%
|
25.45
|
25.60
|
23.75
|
23.75
|
24.54
|
23.75
|
7,333,100
|
|
|
8/17/2023
|
-0.25 / -0.97%
|
25.70
|
25.90
|
25.50
|
25.50
|
25.72
|
25.50
|
4,703,100
|
|
|
8/16/2023
|
+0.20 / +0.78%
|
25.80
|
26.35
|
25.60
|
25.75
|
25.95
|
25.75
|
6,296,300
|
|
|
8/15/2023
|
-0.10 / -0.39%
|
25.85
|
25.85
|
25.55
|
25.55
|
25.65
|
25.55
|
3,106,600
|
|
|
8/14/2023
|
+0.15 / +0.59%
|
25.65
|
25.75
|
25.40
|
25.65
|
25.54
|
25.65
|
3,988,100
|
|
|
8/11/2023
|
-0.15 / -0.58%
|
25.85
|
25.85
|
25.15
|
25.50
|
25.38
|
25.50
|
4,384,800
|
|
|
8/10/2023
|
-0.15 / -0.58%
|
26.05
|
26.35
|
25.55
|
25.65
|
25.92
|
25.65
|
3,940,700
|
|
|
8/9/2023
|
-0.30 / -1.15%
|
26.10
|
26.15
|
25.65
|
25.80
|
25.87
|
25.80
|
3,559,600
|
|
|
8/8/2023
|
+0.20 / +0.77%
|
26.25
|
26.60
|
26.00
|
26.10
|
26.32
|
26.10
|
7,492,100
|
|
|
8/7/2023
|
+0.05 / +0.19%
|
26.05
|
26.05
|
25.70
|
25.90
|
25.85
|
25.90
|
3,598,200
|
|
|
8/4/2023
|
+0.65 / +2.58%
|
25.45
|
26.10
|
25.15
|
25.85
|
25.61
|
25.85
|
5,324,600
|
|
|
8/3/2023
|
-0.70 / -2.70%
|
25.85
|
25.85
|
25.20
|
25.20
|
25.46
|
25.20
|
5,409,100
|
|
|
8/2/2023
|
+0.40 / +1.57%
|
25.55
|
26.05
|
25.30
|
25.90
|
25.67
|
25.90
|
5,480,700
|
|
|
8/1/2023
|
-0.70 / -2.67%
|
26.25
|
26.40
|
25.50
|
25.50
|
25.92
|
25.50
|
6,487,300
|
|
|
7/31/2023
|
-0.25 / -0.95%
|
26.85
|
26.85
|
26.20
|
26.20
|
26.42
|
26.20
|
5,281,500
|
|
|
7/28/2023
|
+0.65 / +2.52%
|
25.85
|
26.70
|
25.75
|
26.45
|
26.29
|
26.45
|
8,525,800
|
|
|
7/27/2023
|
-0.10 / -0.39%
|
26.05
|
26.25
|
25.45
|
25.80
|
25.87
|
25.80
|
5,196,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|