|
|
Closing price on 12/4/2018
|
|
| Open |
16.65 |
| High |
16.95 |
| Low |
16.60 |
| Volume |
2,490,900 |
| Split-adjusted Price |
11.50 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
-0.10 / -0.60%
|
16.65
|
16.95
|
16.60
|
16.70
|
16.76
|
11.50
|
2,490,900
|
|
|
12/3/2018
|
+0.95 / +5.99%
|
16.30
|
16.80
|
16.20
|
16.80
|
16.50
|
11.57
|
3,512,610
|
|
|
11/30/2018
|
+0.45 / +2.92%
|
15.55
|
15.85
|
15.40
|
15.85
|
15.68
|
10.92
|
2,499,947
|
|
|
11/29/2018
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.59
|
10.61
|
1,491,010
|
|
|
11/28/2018
|
+0.35 / +2.27%
|
15.35
|
15.80
|
15.35
|
15.80
|
15.62
|
10.88
|
1,697,890
|
|
|
11/27/2018
|
+0.15 / +0.98%
|
15.50
|
15.70
|
15.30
|
15.45
|
15.46
|
10.64
|
2,151,830
|
|
|
11/26/2018
|
-0.20 / -1.29%
|
15.20
|
15.45
|
15.20
|
15.30
|
15.34
|
10.54
|
1,501,680
|
|
|
11/23/2018
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.45
|
15.50
|
15.60
|
10.67
|
2,574,430
|
|
|
11/22/2018
|
-0.55 / -3.38%
|
16.50
|
16.60
|
15.70
|
15.70
|
16.16
|
10.81
|
1,493,160
|
|
|
11/21/2018
|
-0.25 / -1.52%
|
16.00
|
16.25
|
15.85
|
16.25
|
16.07
|
11.19
|
1,205,810
|
|
|
11/20/2018
|
+0.05 / +0.30%
|
16.30
|
16.70
|
16.10
|
16.50
|
16.37
|
11.36
|
2,492,790
|
|
|
11/19/2018
|
+0.30 / +1.86%
|
16.50
|
16.60
|
16.30
|
16.45
|
16.47
|
11.33
|
3,044,540
|
|
|
11/16/2018
|
+0.50 / +3.19%
|
16.10
|
16.40
|
15.95
|
16.15
|
16.15
|
11.12
|
2,296,790
|
|
|
11/15/2018
|
+0.35 / +2.29%
|
15.50
|
15.70
|
15.30
|
15.65
|
15.55
|
10.78
|
2,031,260
|
|
|
11/14/2018
|
-0.60 / -3.77%
|
15.40
|
15.60
|
15.10
|
15.30
|
15.33
|
10.54
|
3,070,490
|
|
|
11/13/2018
|
-0.40 / -2.45%
|
15.65
|
16.10
|
15.60
|
15.90
|
15.84
|
10.95
|
2,248,410
|
|
|
11/12/2018
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.45
|
16.30
|
15.92
|
11.23
|
3,308,890
|
|
|
11/9/2018
|
-0.75 / -4.56%
|
16.10
|
16.20
|
15.60
|
15.70
|
15.89
|
10.81
|
3,711,060
|
|
|
11/8/2018
|
-0.15 / -0.90%
|
16.85
|
17.05
|
16.45
|
16.45
|
16.73
|
11.33
|
2,057,830
|
|
|
11/7/2018
|
-0.05 / -0.30%
|
16.50
|
16.80
|
16.30
|
16.60
|
16.54
|
11.43
|
2,984,800
|
|
|
11/6/2018
|
-0.30 / -1.77%
|
17.10
|
17.45
|
16.65
|
16.65
|
17.07
|
11.47
|
3,583,980
|
|
|
11/5/2018
|
+0.65 / +3.99%
|
16.00
|
17.15
|
16.00
|
16.95
|
16.54
|
11.67
|
4,330,210
|
|
|
11/2/2018
|
+0.35 / +2.19%
|
15.90
|
16.35
|
15.60
|
16.30
|
16.04
|
11.23
|
3,668,640
|
|
|
11/1/2018
|
-0.70 / -4.20%
|
16.50
|
16.70
|
15.80
|
15.95
|
16.27
|
10.98
|
4,638,380
|
|
|
10/31/2018
|
+1.05 / +6.73%
|
16.20
|
16.65
|
16.05
|
16.65
|
16.40
|
11.47
|
3,505,260
|
|
|
10/30/2018
|
+0.30 / +1.96%
|
15.00
|
16.15
|
14.75
|
15.60
|
15.64
|
10.74
|
3,765,030
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|