|
|
Closing price on 10/11/2023
|
|
| Open |
26.10 |
| High |
28.00 |
| Low |
26.10 |
| Volume |
15,292,100 |
| Split-adjusted Price |
27.80 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2023
|
+1.60 / +6.11%
|
26.10
|
28.00
|
26.10
|
27.80
|
27.52
|
27.80
|
15,292,100
|
|
|
10/10/2023
|
-0.30 / -1.13%
|
26.60
|
26.75
|
26.10
|
26.20
|
26.50
|
26.20
|
5,478,500
|
|
|
10/9/2023
|
+0.70 / +2.71%
|
26.50
|
26.90
|
26.35
|
26.50
|
26.60
|
26.50
|
5,719,100
|
|
|
10/6/2023
|
-0.05 / -0.19%
|
25.95
|
25.95
|
25.20
|
25.80
|
25.70
|
25.80
|
2,152,700
|
|
|
10/5/2023
|
+0.40 / +1.57%
|
25.30
|
26.30
|
25.25
|
25.85
|
25.85
|
25.85
|
5,525,000
|
|
|
10/4/2023
|
+0.90 / +3.67%
|
24.40
|
25.75
|
24.20
|
25.45
|
25.05
|
25.45
|
3,612,200
|
|
|
10/3/2023
|
-1.45 / -5.58%
|
25.55
|
25.55
|
24.50
|
24.55
|
24.92
|
24.55
|
3,544,800
|
|
|
10/2/2023
|
+0.20 / +0.78%
|
25.80
|
26.50
|
25.40
|
26.00
|
26.07
|
26.00
|
2,759,800
|
|
|
9/29/2023
|
-0.35 / -1.34%
|
26.20
|
26.30
|
25.60
|
25.80
|
25.85
|
25.80
|
2,401,000
|
|
|
9/28/2023
|
+0.95 / +3.77%
|
25.50
|
26.15
|
25.10
|
26.15
|
25.59
|
26.15
|
4,507,300
|
|
|
9/27/2023
|
+1.20 / +5.00%
|
24.25
|
25.20
|
23.95
|
25.20
|
24.40
|
25.20
|
3,114,700
|
|
|
9/26/2023
|
0.00 / 0.00%
|
24.15
|
24.95
|
23.70
|
24.00
|
24.25
|
24.00
|
3,500,800
|
|
|
9/25/2023
|
-1.45 / -5.70%
|
25.45
|
26.05
|
24.00
|
24.00
|
25.04
|
24.00
|
3,626,004
|
|
|
9/22/2023
|
-1.05 / -3.96%
|
26.05
|
26.15
|
24.90
|
25.45
|
25.63
|
25.45
|
7,738,200
|
|
|
9/21/2023
|
-0.50 / -1.85%
|
27.20
|
27.20
|
26.50
|
26.50
|
26.79
|
26.50
|
3,447,600
|
|
|
9/20/2023
|
+0.35 / +1.31%
|
26.75
|
27.05
|
26.75
|
27.00
|
26.94
|
27.00
|
3,095,000
|
|
|
9/19/2023
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.10
|
26.65
|
26.63
|
26.65
|
3,895,600
|
|
|
9/18/2023
|
-0.55 / -2.02%
|
27.00
|
27.50
|
26.55
|
26.65
|
26.94
|
26.65
|
3,910,700
|
|
|
9/15/2023
|
+0.40 / +1.49%
|
27.10
|
28.20
|
27.00
|
27.20
|
27.58
|
27.20
|
6,368,900
|
|
|
9/14/2023
|
+0.30 / +1.13%
|
26.30
|
27.10
|
26.25
|
26.80
|
26.76
|
26.80
|
6,526,800
|
|
|
9/13/2023
|
+0.05 / +0.19%
|
26.70
|
27.15
|
26.25
|
26.50
|
26.81
|
26.50
|
6,796,700
|
|
|
9/12/2023
|
+0.45 / +1.73%
|
26.05
|
26.45
|
25.85
|
26.45
|
26.19
|
26.45
|
3,616,500
|
|
|
9/11/2023
|
-0.45 / -1.70%
|
26.60
|
27.20
|
26.00
|
26.00
|
26.69
|
26.00
|
8,476,500
|
|
|
9/8/2023
|
-0.05 / -0.19%
|
26.50
|
26.60
|
26.25
|
26.45
|
26.44
|
26.45
|
4,069,900
|
|
|
9/7/2023
|
+0.45 / +1.73%
|
26.10
|
26.60
|
25.75
|
26.50
|
26.23
|
26.50
|
8,389,300
|
|
|
9/6/2023
|
+0.15 / +0.58%
|
26.15
|
26.30
|
25.85
|
26.05
|
26.04
|
26.05
|
4,262,200
|
|
|
9/5/2023
|
+0.40 / +1.57%
|
26.10
|
26.25
|
25.80
|
25.90
|
25.96
|
25.90
|
5,413,300
|
|
|
8/31/2023
|
+0.40 / +1.59%
|
25.20
|
25.50
|
25.00
|
25.50
|
25.30
|
25.50
|
4,280,100
|
|
|
8/30/2023
|
0.00 / 0.00%
|
25.10
|
25.20
|
24.80
|
25.10
|
25.01
|
25.10
|
1,501,100
|
|
|
8/29/2023
|
+0.50 / +2.03%
|
24.90
|
25.20
|
24.65
|
25.10
|
24.93
|
25.10
|
4,240,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|