|
|
Closing price on 10/29/2018
|
|
| Open |
15.30 |
| High |
15.75 |
| Low |
15.05 |
| Volume |
2,563,020 |
| Split-adjusted Price |
10.54 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2018
|
+0.20 / +1.32%
|
15.30
|
15.75
|
15.05
|
15.30
|
15.37
|
10.54
|
2,563,020
|
|
|
10/26/2018
|
-1.10 / -6.79%
|
16.50
|
16.50
|
15.10
|
15.10
|
15.69
|
10.40
|
3,332,060
|
|
|
10/25/2018
|
-0.15 / -0.92%
|
15.30
|
16.35
|
15.25
|
16.20
|
15.59
|
11.16
|
4,161,470
|
|
|
10/24/2018
|
-1.20 / -6.84%
|
16.80
|
17.25
|
16.35
|
16.35
|
16.56
|
11.26
|
3,965,740
|
|
|
10/23/2018
|
-0.85 / -4.62%
|
18.35
|
18.40
|
17.15
|
17.55
|
17.49
|
12.09
|
5,218,550
|
|
|
10/22/2018
|
-0.30 / -1.60%
|
18.70
|
19.10
|
18.40
|
18.40
|
18.82
|
12.67
|
2,626,090
|
|
|
10/19/2018
|
-0.30 / -1.58%
|
18.50
|
18.70
|
18.00
|
18.70
|
18.19
|
12.88
|
5,347,510
|
|
|
10/18/2018
|
-0.35 / -1.81%
|
18.95
|
19.35
|
18.90
|
19.00
|
19.08
|
13.09
|
3,038,060
|
|
|
10/17/2018
|
+0.85 / +4.59%
|
19.00
|
19.55
|
18.90
|
19.35
|
19.14
|
13.33
|
3,678,530
|
|
|
10/16/2018
|
+0.70 / +3.93%
|
18.15
|
18.50
|
17.85
|
18.50
|
18.15
|
12.74
|
1,884,650
|
|
|
10/15/2018
|
-0.45 / -2.47%
|
18.30
|
18.50
|
17.80
|
17.80
|
18.23
|
12.26
|
3,146,170
|
|
|
10/12/2018
|
+0.10 / +0.55%
|
18.00
|
18.70
|
17.25
|
18.25
|
18.07
|
12.57
|
5,878,190
|
|
|
10/11/2018
|
-1.35 / -6.92%
|
18.30
|
18.50
|
18.15
|
18.15
|
18.21
|
12.50
|
6,512,850
|
|
|
10/10/2018
|
-0.85 / -4.18%
|
20.40
|
20.40
|
19.40
|
19.50
|
19.79
|
13.43
|
3,728,390
|
|
|
10/9/2018
|
+0.85 / +4.36%
|
19.80
|
20.35
|
19.80
|
20.35
|
20.10
|
14.02
|
2,563,800
|
|
|
10/8/2018
|
-0.90 / -4.41%
|
19.55
|
20.10
|
19.10
|
19.50
|
19.54
|
13.43
|
6,662,480
|
|
|
10/5/2018
|
-1.50 / -6.85%
|
21.20
|
21.65
|
20.40
|
20.40
|
20.99
|
14.05
|
7,415,290
|
|
|
10/4/2018
|
+0.90 / +4.29%
|
22.00
|
22.20
|
21.65
|
21.90
|
21.86
|
15.08
|
4,051,500
|
|
|
10/3/2018
|
0.00 / 0.00%
|
20.95
|
21.50
|
20.55
|
21.00
|
20.92
|
14.46
|
5,188,810
|
|
|
10/2/2018
|
-0.70 / -3.23%
|
22.30
|
22.55
|
20.30
|
21.00
|
21.76
|
14.46
|
7,302,420
|
|
|
10/1/2018
|
+1.00 / +4.83%
|
21.25
|
22.10
|
20.90
|
21.70
|
21.61
|
14.94
|
3,935,950
|
|
|
9/28/2018
|
-0.20 / -0.96%
|
21.20
|
21.50
|
20.60
|
20.70
|
21.12
|
14.26
|
4,009,190
|
|
|
9/27/2018
|
+1.35 / +6.91%
|
19.70
|
20.90
|
19.60
|
20.90
|
20.30
|
14.39
|
6,004,390
|
|
|
9/26/2018
|
-0.35 / -1.76%
|
19.60
|
20.00
|
19.45
|
19.55
|
19.70
|
13.46
|
3,521,440
|
|
|
9/25/2018
|
+0.95 / +5.01%
|
19.45
|
20.10
|
19.15
|
19.90
|
19.63
|
13.71
|
4,815,210
|
|
|
9/24/2018
|
+1.15 / +6.46%
|
18.00
|
18.95
|
17.90
|
18.95
|
18.39
|
13.05
|
3,374,840
|
|
|
9/21/2018
|
-0.40 / -2.20%
|
18.20
|
18.45
|
17.50
|
17.80
|
18.02
|
12.26
|
4,492,080
|
|
|
9/20/2018
|
+0.70 / +4.00%
|
17.80
|
18.20
|
17.50
|
18.20
|
17.85
|
12.53
|
4,265,390
|
|
|
9/19/2018
|
-0.05 / -0.28%
|
17.80
|
18.25
|
17.10
|
17.50
|
17.72
|
12.05
|
5,872,110
|
|
|
9/18/2018
|
+0.30 / +1.74%
|
16.90
|
17.70
|
16.75
|
17.55
|
17.36
|
12.09
|
4,190,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|