Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/9/2017	-0.15 / -1.07%	13.80	13.90	13.75	13.85	13.80	9.54	1,715,100
10/6/2017	+0.05 / +0.36%	14.10	14.25	13.95	14.00	14.10	9.64	1,779,020
10/5/2017	0.00 / 0.00%	13.85	14.00	13.70	13.95	13.85	9.61	1,871,700
10/4/2017	+0.05 / +0.36%	13.80	14.00	13.75	13.95	13.90	9.61	1,143,930
10/3/2017	-0.35 / -2.46%	14.20	14.20	13.70	13.90	13.91	9.57	2,804,240
10/2/2017	+0.10 / +0.71%	14.20	14.45	14.10	14.25	14.31	9.81	2,450,520
9/29/2017	-0.45 / -3.08%	14.50	14.65	14.15	14.15	14.36	9.75	2,071,960
9/28/2017	+0.10 / +0.69%	14.45	14.85	14.40	14.60	14.65	10.06	4,164,320
9/27/2017	-0.30 / -2.03%	14.80	15.15	14.50	14.50	14.80	9.99	4,422,240
9/26/2017	+0.95 / +6.86%	14.25	14.80	14.25	14.80	14.68	10.19	7,464,130
9/25/2017	+0.15 / +1.09%	13.75	14.00	13.70	13.85	13.83	9.54	1,311,340
9/22/2017	-0.20 / -1.44%	14.00	14.00	13.70	13.70	13.79	9.44	1,865,470
9/21/2017	0.00 / 0.00%	14.10	14.25	13.90	13.90	14.04	9.57	2,526,203
9/20/2017	-0.15 / -1.07%	14.20	14.20	13.85	13.90	13.97	9.57	2,107,903
9/19/2017	+0.10 / +0.72%	14.05	14.30	14.00	14.05	14.17	9.68	4,668,893
9/18/2017	+0.40 / +2.95%	13.70	14.20	13.70	13.95	13.97	9.61	5,378,860
9/15/2017	-0.15 / -1.09%	13.65	13.80	13.50	13.55	13.60	9.33	1,569,300
9/14/2017	+0.05 / +0.37%	13.75	13.90	13.55	13.70	13.72	9.44	2,001,820
9/13/2017	+0.30 / +2.25%	13.40	13.70	13.30	13.65	13.42	9.40	2,632,310
9/12/2017	-0.05 / -0.37%	13.40	13.50	13.25	13.35	13.34	9.19	2,793,610
9/11/2017	-0.20 / -1.47%	13.50	13.65	13.40	13.40	13.51	9.23	1,573,950
9/8/2017	-0.20 / -1.45%	13.80	13.85	13.60	13.60	13.71	9.37	1,695,920
9/7/2017	+0.15 / +1.10%	13.80	14.05	13.80	13.80	13.89	9.50	1,924,710
9/6/2017	+0.05 / +0.37%	13.70	14.00	13.60	13.65	13.75	9.40	1,969,370
9/5/2017	+0.10 / +0.74%	13.50	13.80	13.20	13.60	13.56	9.37	2,147,500
9/1/2017	-0.30 / -2.17%	14.00	14.15	13.50	13.50	13.85	9.30	1,877,050
8/31/2017	0.00 / 0.00%	13.45	13.80	13.30	13.80	13.50	9.50	4,695,130
8/30/2017	-0.30 / -2.13%	14.15	14.25	13.60	13.80	13.86	9.50	4,372,360
8/29/2017	-0.45 / -3.09%	14.50	14.50	14.10	14.10	14.24	9.71	4,134,560
8/28/2017	-0.05 / -0.34%	14.70	14.90	14.55	14.55	14.73	10.02	1,478,670

<<Previous 30 days Next 30 days>>

PVD News

11/11	PVD: Report on the day nolonger being major shareholders
22/10	PVD: Approval for subcontract amendment
09/10	PVD: Transaction with related party
04/10	PVD: Report on the day becoming major shareholders
02/10	PVD: Financial support to subsidiary

More News

Related Companies

	Volume	Price	Change
MTS	100	9.30	0.00%
PEQ	1,500	40.10	0.00%
POS	10,500	20.30	0.00%
PTV	27,700	4.20	0.00%
PVC	250,200	11.70	-1.68%
PVS	1,686,700	38.00	-0.78%
PVY	0	2.50	0.00%