|
Closing price on 1/5/2017
|
|
| Open |
21.40 |
| High |
21.60 |
| Low |
21.20 |
| Volume |
1,103,800 |
| Split-adjusted Price |
14.70 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
-0.05 / -0.23%
|
21.40
|
21.60
|
21.20
|
21.35
|
21.36
|
14.70
|
1,103,800
|
|
|
1/4/2017
|
+0.60 / +2.88%
|
20.75
|
21.90
|
20.55
|
21.40
|
21.39
|
14.74
|
2,102,840
|
|
|
1/3/2017
|
+0.10 / +0.48%
|
20.70
|
20.90
|
20.60
|
20.80
|
20.82
|
14.33
|
1,392,330
|
|
|
12/30/2016
|
+0.50 / +2.48%
|
20.30
|
20.70
|
20.00
|
20.70
|
20.40
|
14.26
|
861,360
|
|
|
12/29/2016
|
+0.10 / +0.50%
|
20.25
|
20.50
|
19.90
|
20.20
|
20.14
|
13.91
|
906,450
|
|
|
12/28/2016
|
-0.50 / -2.43%
|
20.65
|
20.95
|
20.10
|
20.10
|
20.38
|
13.84
|
1,134,820
|
|
|
12/27/2016
|
-0.60 / -2.83%
|
21.00
|
21.20
|
20.40
|
20.60
|
20.81
|
14.19
|
1,569,700
|
|
|
12/26/2016
|
-0.15 / -0.70%
|
21.40
|
21.45
|
21.20
|
21.20
|
21.31
|
14.60
|
533,970
|
|
|
12/23/2016
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.25
|
21.35
|
21.36
|
14.70
|
597,250
|
|
|
12/22/2016
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.45
|
21.45
|
21.60
|
14.77
|
773,120
|
|
|
12/21/2016
|
+0.35 / +1.63%
|
21.75
|
21.90
|
21.60
|
21.85
|
21.77
|
15.05
|
918,240
|
|
|
12/20/2016
|
0.00 / 0.00%
|
21.60
|
21.85
|
21.40
|
21.50
|
21.54
|
14.81
|
1,520,000
|
|
|
12/19/2016
|
+0.05 / +0.23%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.76
|
14.81
|
1,392,750
|
|
|
12/16/2016
|
+0.15 / +0.70%
|
21.30
|
21.70
|
21.25
|
21.45
|
21.42
|
14.77
|
1,499,910
|
|
|
12/15/2016
|
-0.25 / -1.16%
|
21.25
|
21.60
|
21.10
|
21.30
|
21.30
|
14.67
|
790,110
|
|
|
12/14/2016
|
-0.05 / -0.23%
|
21.60
|
21.60
|
21.20
|
21.55
|
21.46
|
14.84
|
922,220
|
|
|
12/13/2016
|
-0.60 / -2.70%
|
22.30
|
22.30
|
21.55
|
21.60
|
21.83
|
14.88
|
1,155,150
|
|
|
12/12/2016
|
+0.50 / +2.30%
|
22.30
|
22.70
|
22.00
|
22.20
|
22.29
|
15.29
|
1,351,440
|
|
|
12/9/2016
|
+0.10 / +0.46%
|
22.00
|
22.15
|
21.55
|
21.70
|
21.76
|
14.94
|
603,220
|
|
|
12/8/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.45
|
21.60
|
21.56
|
14.88
|
695,220
|
|
|
12/7/2016
|
-0.25 / -1.14%
|
21.60
|
21.95
|
21.60
|
21.60
|
21.71
|
14.88
|
1,032,480
|
|
|
12/6/2016
|
-0.45 / -2.02%
|
22.50
|
22.70
|
21.60
|
21.85
|
22.18
|
15.05
|
1,736,080
|
|
|
12/5/2016
|
-0.90 / -3.88%
|
23.30
|
23.40
|
22.30
|
22.30
|
22.79
|
15.36
|
1,570,860
|
|
|
12/2/2016
|
-0.20 / -0.85%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.54
|
15.98
|
1,554,200
|
|
|
12/1/2016
|
+1.50 / +6.85%
|
23.40
|
23.40
|
23.20
|
23.40
|
23.39
|
16.12
|
4,215,810
|
|
|
11/30/2016
|
0.00 / 0.00%
|
21.75
|
22.00
|
21.60
|
21.90
|
21.72
|
15.08
|
821,740
|
|
|
11/29/2016
|
0.00 / 0.00%
|
22.20
|
22.35
|
21.85
|
21.90
|
22.00
|
15.08
|
766,910
|
|
|
11/28/2016
|
-0.90 / -3.95%
|
22.30
|
22.30
|
21.85
|
21.90
|
22.06
|
15.08
|
1,104,860
|
|
|
11/25/2016
|
-0.40 / -1.72%
|
23.10
|
23.10
|
22.70
|
22.80
|
22.81
|
15.70
|
763,440
|
|
|
11/24/2016
|
+0.45 / +1.98%
|
22.70
|
23.50
|
22.70
|
23.20
|
23.14
|
15.98
|
1,554,840
|
|
|
|