|
Closing price on 12/7/2015
|
|
| Open |
30.60 |
| High |
30.60 |
| Low |
30.00 |
| Volume |
1,007,820 |
| Split-adjusted Price |
18.78 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2015
|
-0.90 / -2.91%
|
30.60
|
30.60
|
30.00
|
30.00
|
30.22
|
18.78
|
1,007,820
|
|
|
12/4/2015
|
+0.70 / +2.32%
|
30.20
|
30.90
|
30.20
|
30.90
|
30.56
|
19.35
|
469,730
|
|
|
12/3/2015
|
-0.50 / -1.63%
|
30.60
|
30.60
|
30.20
|
30.20
|
30.32
|
18.91
|
498,170
|
|
|
12/2/2015
|
+0.10 / +0.33%
|
30.60
|
31.00
|
30.60
|
30.70
|
30.80
|
19.22
|
346,150
|
|
|
12/1/2015
|
-0.70 / -2.24%
|
31.20
|
31.60
|
30.60
|
30.60
|
31.18
|
19.16
|
381,510
|
|
|
11/30/2015
|
-0.90 / -2.80%
|
32.20
|
32.20
|
31.30
|
31.30
|
31.57
|
19.60
|
826,390
|
|
|
11/27/2015
|
-0.20 / -0.62%
|
32.40
|
32.70
|
32.20
|
32.20
|
32.33
|
20.16
|
439,250
|
|
|
11/26/2015
|
-0.50 / -1.52%
|
33.00
|
33.00
|
32.40
|
32.40
|
32.72
|
20.29
|
490,150
|
|
|
11/25/2015
|
0.00 / 0.00%
|
33.10
|
33.40
|
32.80
|
32.90
|
32.95
|
20.60
|
720,650
|
|
|
11/24/2015
|
-0.20 / -0.60%
|
33.40
|
33.40
|
32.90
|
32.90
|
33.07
|
20.60
|
674,520
|
|
|
11/23/2015
|
-0.40 / -1.19%
|
33.30
|
33.30
|
33.00
|
33.10
|
33.10
|
20.72
|
343,580
|
|
|
11/20/2015
|
0.00 / 0.00%
|
33.20
|
33.60
|
33.20
|
33.50
|
33.42
|
20.97
|
166,110
|
|
|
11/19/2015
|
+0.50 / +1.52%
|
33.30
|
33.70
|
33.00
|
33.50
|
33.37
|
20.97
|
497,580
|
|
|
11/18/2015
|
-0.30 / -0.90%
|
33.10
|
33.20
|
32.90
|
33.00
|
33.04
|
20.66
|
158,580
|
|
|
11/17/2015
|
+0.80 / +2.46%
|
33.00
|
33.80
|
33.00
|
33.30
|
33.38
|
20.85
|
378,240
|
|
|
11/16/2015
|
-0.70 / -2.11%
|
33.00
|
33.00
|
32.50
|
32.50
|
32.61
|
20.35
|
673,700
|
|
|
11/13/2015
|
-0.60 / -1.78%
|
33.20
|
33.30
|
32.80
|
33.20
|
33.09
|
20.79
|
1,040,200
|
|
|
11/12/2015
|
-0.50 / -1.46%
|
34.20
|
34.30
|
33.60
|
33.80
|
33.90
|
21.16
|
1,276,260
|
|
|
11/11/2015
|
-0.40 / -1.15%
|
34.60
|
34.60
|
34.20
|
34.30
|
34.45
|
21.48
|
465,120
|
|
|
11/10/2015
|
-0.50 / -1.42%
|
35.00
|
35.20
|
34.70
|
34.70
|
34.84
|
21.73
|
485,780
|
|
|
11/9/2015
|
-0.50 / -1.40%
|
35.60
|
35.70
|
35.20
|
35.20
|
35.41
|
22.04
|
429,060
|
|
|
11/6/2015
|
-0.40 / -1.11%
|
35.90
|
36.30
|
35.60
|
35.70
|
35.83
|
22.35
|
508,830
|
|
|
11/5/2015
|
-0.20 / -0.55%
|
36.00
|
36.30
|
36.00
|
36.10
|
36.09
|
22.60
|
478,690
|
|
|
11/4/2015
|
+0.20 / +0.55%
|
36.80
|
36.80
|
36.20
|
36.30
|
36.49
|
22.73
|
673,690
|
|
|
11/3/2015
|
-0.10 / -0.28%
|
36.20
|
36.40
|
35.90
|
36.10
|
36.13
|
22.60
|
329,970
|
|
|
11/2/2015
|
-0.60 / -1.63%
|
36.80
|
36.80
|
36.20
|
36.20
|
36.40
|
22.66
|
332,370
|
|
|
10/30/2015
|
+0.80 / +2.22%
|
36.30
|
36.80
|
35.80
|
36.80
|
36.30
|
23.04
|
874,700
|
|
|
10/29/2015
|
+0.30 / +0.84%
|
35.70
|
36.70
|
35.70
|
36.00
|
36.17
|
22.54
|
842,570
|
|
|
10/28/2015
|
-0.30 / -0.83%
|
36.10
|
36.20
|
35.60
|
35.70
|
35.95
|
22.35
|
632,640
|
|
|
10/27/2015
|
-0.50 / -1.37%
|
36.10
|
36.40
|
36.00
|
36.00
|
36.10
|
22.54
|
562,020
|
|
|