|
|
Closing price on 10/5/2016
|
|
| Open |
26.60 |
| High |
26.70 |
| Low |
26.10 |
| Volume |
1,315,200 |
| Split-adjusted Price |
16.40 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2016
|
+0.10 / +0.38%
|
26.60
|
26.70
|
26.10
|
26.20
|
26.33
|
16.40
|
1,315,200
|
|
|
10/4/2016
|
-0.60 / -2.25%
|
27.00
|
27.00
|
26.10
|
26.10
|
26.55
|
16.34
|
1,964,650
|
|
|
10/3/2016
|
+0.10 / +0.38%
|
26.70
|
27.00
|
26.60
|
26.70
|
26.68
|
16.72
|
1,244,700
|
|
|
9/30/2016
|
-0.55 / -2.03%
|
27.20
|
27.30
|
26.55
|
26.60
|
26.94
|
16.65
|
3,442,970
|
|
|
9/29/2016
|
+1.75 / +6.89%
|
27.15
|
27.15
|
26.90
|
27.15
|
27.14
|
17.00
|
6,065,090
|
|
|
9/28/2016
|
-0.30 / -1.17%
|
25.70
|
25.70
|
25.25
|
25.40
|
25.39
|
15.90
|
1,213,670
|
|
|
9/27/2016
|
+0.70 / +2.80%
|
25.30
|
25.70
|
25.20
|
25.70
|
25.51
|
16.09
|
1,071,330
|
|
|
9/26/2016
|
-0.60 / -2.34%
|
25.60
|
25.60
|
24.95
|
25.00
|
25.17
|
15.65
|
2,261,570
|
|
|
9/23/2016
|
-0.30 / -1.16%
|
26.00
|
26.20
|
25.60
|
25.60
|
25.86
|
16.03
|
1,147,900
|
|
|
9/22/2016
|
-0.10 / -0.38%
|
26.60
|
26.60
|
25.90
|
25.90
|
26.29
|
16.22
|
1,676,080
|
|
|
9/21/2016
|
+0.65 / +2.56%
|
25.35
|
26.15
|
25.35
|
26.00
|
25.83
|
16.28
|
1,460,170
|
|
|
9/20/2016
|
-0.25 / -0.98%
|
25.30
|
25.60
|
25.25
|
25.35
|
25.36
|
15.87
|
772,070
|
|
|
9/19/2016
|
+0.40 / +1.59%
|
25.50
|
25.85
|
25.40
|
25.60
|
25.61
|
16.03
|
519,750
|
|
|
9/16/2016
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.00
|
25.20
|
25.20
|
15.78
|
3,387,160
|
|
|
9/15/2016
|
-0.20 / -0.79%
|
25.35
|
25.50
|
25.10
|
25.20
|
25.24
|
15.78
|
987,950
|
|
|
9/14/2016
|
-0.15 / -0.59%
|
25.45
|
25.70
|
25.30
|
25.40
|
25.42
|
15.90
|
965,970
|
|
|
9/13/2016
|
-0.25 / -0.97%
|
25.75
|
25.90
|
25.55
|
25.55
|
25.70
|
16.00
|
2,063,440
|
|
|
9/12/2016
|
-1.00 / -3.73%
|
26.20
|
26.40
|
25.60
|
25.80
|
25.96
|
16.15
|
1,790,570
|
|
|
9/9/2016
|
+0.10 / +0.37%
|
27.00
|
27.40
|
26.80
|
26.80
|
27.09
|
16.78
|
2,473,210
|
|
|
9/8/2016
|
0.00 / 0.00%
|
26.90
|
27.10
|
26.50
|
26.70
|
26.76
|
16.72
|
1,760,660
|
|
|
9/7/2016
|
-0.40 / -1.48%
|
27.00
|
27.10
|
26.40
|
26.70
|
26.76
|
16.72
|
2,108,300
|
|
|
9/6/2016
|
+1.00 / +3.83%
|
26.50
|
27.20
|
26.40
|
27.10
|
26.79
|
16.97
|
2,780,960
|
|
|
9/5/2016
|
+0.40 / +1.56%
|
25.80
|
26.20
|
25.70
|
26.10
|
25.96
|
16.34
|
2,655,480
|
|
|
9/1/2016
|
+0.40 / +1.58%
|
25.10
|
26.00
|
25.10
|
25.70
|
25.66
|
16.09
|
1,825,100
|
|
|
8/31/2016
|
-0.20 / -0.78%
|
25.30
|
25.60
|
25.00
|
25.30
|
25.32
|
15.84
|
1,178,700
|
|
|
8/30/2016
|
+0.10 / +0.39%
|
25.60
|
25.90
|
25.10
|
25.50
|
25.55
|
15.97
|
1,352,260
|
|
|
8/29/2016
|
-0.90 / -3.42%
|
26.30
|
26.30
|
25.40
|
25.40
|
25.87
|
15.90
|
2,274,810
|
|
|
8/26/2016
|
+0.10 / +0.38%
|
26.40
|
26.70
|
26.30
|
26.30
|
26.43
|
16.47
|
1,278,960
|
|
|
8/25/2016
|
+0.20 / +0.77%
|
25.80
|
26.80
|
25.60
|
26.20
|
26.30
|
16.40
|
2,464,620
|
|
|
8/24/2016
|
-0.30 / -1.14%
|
26.20
|
26.80
|
25.80
|
26.00
|
26.24
|
16.28
|
1,531,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|