|
|
Closing price on 1/18/2019
|
|
| Open |
15.65 |
| High |
15.65 |
| Low |
15.15 |
| Volume |
1,039,310 |
| Split-adjusted Price |
10.43 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2019
|
-0.35 / -2.26%
|
15.65
|
15.65
|
15.15
|
15.15
|
15.29
|
10.43
|
1,039,310
|
|
|
1/17/2019
|
+0.05 / +0.32%
|
15.40
|
15.80
|
15.30
|
15.50
|
15.61
|
10.67
|
1,248,260
|
|
|
1/16/2019
|
+0.20 / +1.31%
|
15.45
|
15.55
|
15.25
|
15.45
|
15.35
|
10.64
|
1,253,550
|
|
|
1/15/2019
|
+0.40 / +2.69%
|
14.85
|
15.30
|
14.85
|
15.25
|
15.15
|
10.50
|
877,070
|
|
|
1/14/2019
|
-0.35 / -2.30%
|
15.10
|
15.20
|
14.85
|
14.85
|
15.03
|
10.23
|
1,115,400
|
|
|
1/11/2019
|
-0.15 / -0.98%
|
15.50
|
15.50
|
15.15
|
15.20
|
15.35
|
10.47
|
1,372,650
|
|
|
1/10/2019
|
-0.15 / -0.97%
|
15.75
|
15.85
|
15.30
|
15.35
|
15.61
|
10.57
|
1,681,450
|
|
|
1/9/2019
|
+0.30 / +1.97%
|
15.10
|
15.80
|
15.10
|
15.50
|
15.62
|
10.67
|
2,275,020
|
|
|
1/8/2019
|
+0.50 / +3.40%
|
14.80
|
15.30
|
14.50
|
15.20
|
15.03
|
10.47
|
2,801,390
|
|
|
1/7/2019
|
+0.40 / +2.80%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.66
|
10.12
|
791,640
|
|
|
1/4/2019
|
+0.40 / +2.88%
|
13.90
|
14.50
|
13.85
|
14.30
|
14.24
|
9.85
|
1,169,010
|
|
|
1/3/2019
|
-0.30 / -2.11%
|
14.20
|
14.50
|
13.90
|
13.90
|
14.04
|
9.57
|
1,501,000
|
|
|
1/2/2019
|
-0.40 / -2.74%
|
14.80
|
15.00
|
14.20
|
14.20
|
14.46
|
9.78
|
1,038,130
|
|
|
12/28/2018
|
-0.40 / -2.67%
|
14.80
|
15.10
|
14.60
|
14.60
|
14.78
|
10.06
|
1,213,140
|
|
|
12/27/2018
|
+0.70 / +4.90%
|
14.95
|
15.30
|
14.80
|
15.00
|
15.04
|
10.33
|
1,930,190
|
|
|
12/26/2018
|
+0.15 / +1.06%
|
14.15
|
14.40
|
14.10
|
14.30
|
14.27
|
9.85
|
1,488,150
|
|
|
12/25/2018
|
-0.85 / -5.67%
|
14.20
|
14.70
|
13.95
|
14.15
|
14.08
|
9.75
|
4,763,630
|
|
|
12/24/2018
|
-0.95 / -5.96%
|
15.60
|
15.85
|
15.00
|
15.00
|
15.47
|
10.33
|
1,290,470
|
|
|
12/21/2018
|
-0.05 / -0.31%
|
15.65
|
16.05
|
15.55
|
15.95
|
15.78
|
10.98
|
686,220
|
|
|
12/20/2018
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.70
|
16.00
|
15.89
|
11.02
|
1,802,350
|
|
|
12/19/2018
|
-0.75 / -4.53%
|
16.20
|
16.30
|
15.75
|
15.80
|
15.88
|
10.88
|
3,477,800
|
|
|
12/18/2018
|
-0.30 / -1.78%
|
16.10
|
16.55
|
16.10
|
16.55
|
16.40
|
11.40
|
3,628,350
|
|
|
12/17/2018
|
-0.35 / -2.03%
|
17.10
|
17.10
|
16.60
|
16.85
|
16.84
|
11.60
|
4,106,280
|
|
|
12/14/2018
|
-0.10 / -0.58%
|
17.50
|
17.70
|
17.20
|
17.20
|
17.46
|
11.85
|
3,364,040
|
|
|
12/13/2018
|
-0.10 / -0.57%
|
17.50
|
17.65
|
17.25
|
17.30
|
17.38
|
11.91
|
1,720,160
|
|
|
12/12/2018
|
+0.70 / +4.19%
|
16.80
|
17.50
|
16.80
|
17.40
|
17.26
|
11.98
|
4,937,520
|
|
|
12/11/2018
|
+0.05 / +0.30%
|
16.60
|
16.85
|
16.45
|
16.70
|
16.66
|
11.50
|
2,736,330
|
|
|
12/10/2018
|
+0.45 / +2.78%
|
16.50
|
16.75
|
16.30
|
16.65
|
16.62
|
11.47
|
2,403,020
|
|
|
12/7/2018
|
-0.35 / -2.11%
|
16.55
|
16.60
|
16.05
|
16.20
|
16.32
|
11.16
|
3,325,910
|
|
|
12/6/2018
|
+0.05 / +0.30%
|
16.30
|
16.95
|
16.30
|
16.55
|
16.60
|
11.40
|
3,150,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|