|
|
Closing price on 10/25/2019
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.25 |
| Volume |
1,171,730 |
| Split-adjusted Price |
12.42 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2019
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.25
|
16.40
|
16.39
|
12.42
|
1,171,730
|
|
|
10/24/2019
|
+0.30 / +1.89%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.19
|
12.27
|
1,273,700
|
|
|
10/23/2019
|
-0.40 / -2.45%
|
16.30
|
16.35
|
15.90
|
15.90
|
16.01
|
12.05
|
2,550,530
|
|
|
10/22/2019
|
-0.05 / -0.31%
|
16.40
|
16.50
|
15.90
|
16.30
|
16.16
|
12.35
|
2,409,850
|
|
|
10/21/2019
|
-0.20 / -1.21%
|
16.65
|
16.65
|
16.35
|
16.35
|
16.43
|
12.39
|
1,266,700
|
|
|
10/18/2019
|
-0.10 / -0.60%
|
16.65
|
16.75
|
16.55
|
16.55
|
16.64
|
12.54
|
723,650
|
|
|
10/17/2019
|
-0.10 / -0.60%
|
16.75
|
16.80
|
16.65
|
16.65
|
16.72
|
12.61
|
559,690
|
|
|
10/16/2019
|
+0.05 / +0.30%
|
16.70
|
16.90
|
16.65
|
16.75
|
16.78
|
12.69
|
728,910
|
|
|
10/15/2019
|
-0.05 / -0.30%
|
16.75
|
16.90
|
16.65
|
16.70
|
16.76
|
12.65
|
957,860
|
|
|
10/14/2019
|
-0.30 / -1.76%
|
17.20
|
17.25
|
16.75
|
16.75
|
16.98
|
12.69
|
1,598,960
|
|
|
10/11/2019
|
+0.15 / +0.89%
|
17.10
|
17.15
|
16.70
|
17.05
|
16.98
|
12.92
|
1,863,330
|
|
|
10/10/2019
|
+0.10 / +0.60%
|
16.95
|
17.20
|
16.85
|
16.90
|
17.02
|
12.80
|
1,283,930
|
|
|
10/9/2019
|
+0.20 / +1.20%
|
16.55
|
16.80
|
16.55
|
16.80
|
16.67
|
12.73
|
1,202,170
|
|
|
10/8/2019
|
-0.20 / -1.19%
|
16.80
|
16.95
|
16.35
|
16.60
|
16.62
|
12.58
|
2,746,390
|
|
|
10/7/2019
|
-0.20 / -1.18%
|
17.05
|
17.15
|
16.80
|
16.80
|
16.99
|
12.73
|
1,441,940
|
|
|
10/4/2019
|
-0.50 / -2.86%
|
17.50
|
17.50
|
16.95
|
17.00
|
17.18
|
12.88
|
3,244,790
|
|
|
10/3/2019
|
+0.10 / +0.57%
|
17.10
|
17.60
|
17.05
|
17.50
|
17.37
|
13.26
|
2,152,370
|
|
|
10/2/2019
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.58
|
13.18
|
2,443,030
|
|
|
10/1/2019
|
-0.35 / -1.93%
|
18.30
|
18.35
|
17.70
|
17.80
|
17.94
|
13.48
|
4,430,930
|
|
|
9/30/2019
|
-0.05 / -0.27%
|
18.50
|
18.60
|
18.15
|
18.15
|
18.42
|
13.75
|
3,105,589
|
|
|
9/27/2019
|
+0.40 / +2.25%
|
17.80
|
18.20
|
17.80
|
18.20
|
18.04
|
13.79
|
1,906,710
|
|
|
9/26/2019
|
-0.20 / -1.11%
|
18.00
|
18.05
|
17.75
|
17.80
|
17.86
|
13.48
|
1,342,110
|
|
|
9/25/2019
|
+0.25 / +1.41%
|
17.75
|
18.10
|
17.60
|
18.00
|
17.82
|
13.64
|
1,116,430
|
|
|
9/24/2019
|
-0.35 / -1.93%
|
18.15
|
18.20
|
17.70
|
17.75
|
17.88
|
13.45
|
2,484,880
|
|
|
9/23/2019
|
-0.10 / -0.55%
|
18.30
|
18.40
|
18.10
|
18.10
|
18.22
|
13.71
|
1,786,760
|
|
|
9/20/2019
|
+0.10 / +0.55%
|
18.25
|
18.45
|
18.10
|
18.20
|
18.30
|
13.79
|
2,268,270
|
|
|
9/19/2019
|
-0.15 / -0.82%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.20
|
13.71
|
1,448,640
|
|
|
9/18/2019
|
-0.25 / -1.35%
|
18.30
|
18.45
|
18.25
|
18.25
|
18.33
|
13.83
|
1,671,500
|
|
|
9/17/2019
|
+0.45 / +2.49%
|
18.25
|
18.70
|
18.15
|
18.50
|
18.43
|
14.02
|
4,680,080
|
|
|
9/16/2019
|
+0.45 / +2.56%
|
18.40
|
18.40
|
18.05
|
18.05
|
18.23
|
13.67
|
3,864,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:01 PM
|
|
|
|
|