|
|
Closing price on 11/17/2020
|
|
| Open |
11.80 |
| High |
12.30 |
| Low |
11.70 |
| Volume |
17,234,050 |
| Split-adjusted Price |
9.32 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2020
|
+0.65 / +5.58%
|
11.80
|
12.30
|
11.70
|
12.30
|
12.05
|
9.32
|
17,234,050
|
|
|
11/16/2020
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.60
|
11.65
|
11.81
|
8.83
|
8,188,280
|
|
|
11/13/2020
|
-0.05 / -0.42%
|
11.85
|
12.00
|
11.75
|
11.85
|
11.86
|
8.98
|
4,994,540
|
|
|
11/12/2020
|
-0.15 / -1.24%
|
12.05
|
12.10
|
11.85
|
11.90
|
11.95
|
9.02
|
5,132,230
|
|
|
11/11/2020
|
+0.40 / +3.43%
|
11.75
|
12.20
|
11.75
|
12.05
|
11.95
|
9.13
|
13,230,970
|
|
|
11/10/2020
|
+0.30 / +2.64%
|
11.80
|
11.85
|
11.60
|
11.65
|
11.76
|
8.83
|
9,522,940
|
|
|
11/9/2020
|
+0.35 / +3.18%
|
11.05
|
11.35
|
11.00
|
11.35
|
11.18
|
8.60
|
3,946,670
|
|
|
11/6/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.85
|
11.00
|
10.96
|
8.33
|
1,490,380
|
|
|
11/5/2020
|
-0.20 / -1.79%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.12
|
8.33
|
1,948,250
|
|
|
11/4/2020
|
+0.30 / +2.75%
|
10.95
|
11.30
|
10.90
|
11.20
|
11.17
|
8.48
|
3,828,560
|
|
|
11/3/2020
|
+0.15 / +1.40%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.87
|
8.26
|
2,222,420
|
|
|
11/2/2020
|
-0.10 / -0.92%
|
10.85
|
10.90
|
10.70
|
10.75
|
10.79
|
8.14
|
1,347,920
|
|
|
10/30/2020
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.65
|
10.85
|
10.83
|
8.22
|
2,715,390
|
|
|
10/29/2020
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.55
|
10.75
|
10.68
|
8.14
|
2,415,310
|
|
|
10/28/2020
|
-0.05 / -0.46%
|
10.70
|
11.00
|
10.70
|
10.75
|
10.79
|
8.14
|
4,310,880
|
|
|
10/27/2020
|
-0.20 / -1.82%
|
11.05
|
11.10
|
10.75
|
10.80
|
10.92
|
8.18
|
5,581,180
|
|
|
10/26/2020
|
-0.40 / -3.51%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.24
|
8.33
|
7,698,480
|
|
|
10/23/2020
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.35
|
11.40
|
11.43
|
8.64
|
2,361,150
|
|
|
10/22/2020
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.25
|
11.40
|
11.33
|
8.64
|
3,220,510
|
|
|
10/21/2020
|
-0.15 / -1.30%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.48
|
8.64
|
4,354,930
|
|
|
10/20/2020
|
+0.15 / +1.32%
|
11.50
|
11.65
|
11.45
|
11.55
|
11.53
|
8.75
|
4,810,270
|
|
|
10/19/2020
|
-0.15 / -1.30%
|
11.60
|
11.65
|
11.40
|
11.40
|
11.50
|
8.64
|
4,658,100
|
|
|
10/16/2020
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.55
|
11.58
|
8.75
|
4,508,880
|
|
|
10/15/2020
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.45
|
11.55
|
11.56
|
8.75
|
5,278,240
|
|
|
10/14/2020
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.50
|
11.50
|
11.56
|
8.71
|
5,311,850
|
|
|
10/13/2020
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.55
|
11.55
|
11.62
|
8.75
|
4,472,690
|
|
|
10/12/2020
|
-0.45 / -3.72%
|
12.10
|
12.15
|
11.60
|
11.65
|
11.90
|
8.83
|
11,312,100
|
|
|
10/9/2020
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.21
|
9.17
|
3,826,640
|
|
|
10/8/2020
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.90
|
12.10
|
12.05
|
9.17
|
9,054,770
|
|
|
10/7/2020
|
-0.25 / -2.04%
|
12.10
|
12.25
|
12.00
|
12.00
|
12.13
|
9.09
|
9,045,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|