|
|
Closing price on 3/15/2016
|
|
| Open |
26.20 |
| High |
26.60 |
| Low |
25.50 |
| Volume |
2,523,190 |
| Split-adjusted Price |
15.97 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2016
|
-1.30 / -4.85%
|
26.20
|
26.60
|
25.50
|
25.50
|
25.99
|
15.97
|
2,523,190
|
|
|
3/14/2016
|
+0.30 / +1.13%
|
26.70
|
27.00
|
26.50
|
26.80
|
26.82
|
16.78
|
1,551,750
|
|
|
3/11/2016
|
-0.40 / -1.49%
|
26.80
|
27.00
|
26.30
|
26.50
|
26.69
|
16.59
|
1,578,840
|
|
|
3/10/2016
|
+0.80 / +3.07%
|
26.90
|
27.20
|
26.80
|
26.90
|
26.95
|
16.84
|
2,123,080
|
|
|
3/9/2016
|
-0.30 / -1.14%
|
26.00
|
26.40
|
25.80
|
26.10
|
26.12
|
16.34
|
1,888,380
|
|
|
3/8/2016
|
-0.50 / -1.86%
|
27.40
|
27.90
|
26.20
|
26.40
|
27.14
|
16.53
|
5,009,750
|
|
|
3/7/2016
|
+1.60 / +6.32%
|
26.00
|
27.00
|
26.00
|
26.90
|
26.75
|
16.84
|
3,655,490
|
|
|
3/4/2016
|
-0.30 / -1.17%
|
25.30
|
25.90
|
25.20
|
25.30
|
25.48
|
15.84
|
1,754,950
|
|
|
3/3/2016
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.10
|
25.60
|
25.57
|
16.03
|
1,309,590
|
|
|
3/2/2016
|
-0.10 / -0.39%
|
25.60
|
25.80
|
25.20
|
25.50
|
25.46
|
15.97
|
1,919,780
|
|
|
3/1/2016
|
+0.60 / +2.40%
|
25.00
|
25.90
|
25.00
|
25.60
|
25.46
|
16.03
|
2,711,390
|
|
|
2/29/2016
|
+0.40 / +1.63%
|
24.60
|
25.20
|
24.60
|
25.00
|
25.02
|
15.65
|
1,862,240
|
|
|
2/26/2016
|
+0.80 / +3.36%
|
24.40
|
24.70
|
23.90
|
24.60
|
24.37
|
15.40
|
1,638,380
|
|
|
2/25/2016
|
-0.40 / -1.65%
|
24.50
|
24.70
|
23.70
|
23.80
|
24.26
|
14.90
|
1,669,220
|
|
|
2/24/2016
|
-0.50 / -2.02%
|
24.00
|
24.70
|
23.80
|
24.20
|
24.14
|
15.15
|
2,431,920
|
|
|
2/23/2016
|
-0.70 / -2.76%
|
26.00
|
26.00
|
24.70
|
24.70
|
25.52
|
15.46
|
2,942,400
|
|
|
2/22/2016
|
+0.60 / +2.42%
|
24.70
|
25.60
|
24.70
|
25.40
|
25.35
|
15.90
|
1,658,850
|
|
|
2/19/2016
|
+1.30 / +5.53%
|
23.20
|
25.10
|
23.00
|
24.80
|
24.54
|
15.53
|
3,588,140
|
|
|
2/18/2016
|
+1.20 / +5.38%
|
23.00
|
23.80
|
22.80
|
23.50
|
23.26
|
14.71
|
3,498,170
|
|
|
2/17/2016
|
-0.50 / -2.19%
|
22.60
|
22.60
|
22.10
|
22.30
|
22.40
|
13.96
|
1,274,560
|
|
|
2/16/2016
|
+1.00 / +4.59%
|
22.10
|
22.90
|
22.00
|
22.80
|
22.40
|
14.27
|
1,710,090
|
|
|
2/15/2016
|
-0.50 / -2.24%
|
21.70
|
22.00
|
21.40
|
21.80
|
21.70
|
13.65
|
795,260
|
|
|
2/5/2016
|
-0.20 / -0.89%
|
22.00
|
22.50
|
22.00
|
22.30
|
22.33
|
13.96
|
402,100
|
|
|
2/4/2016
|
+0.50 / +2.27%
|
23.00
|
23.00
|
22.20
|
22.50
|
22.66
|
14.09
|
898,770
|
|
|
2/3/2016
|
-0.10 / -0.45%
|
21.00
|
22.00
|
20.90
|
22.00
|
21.24
|
13.77
|
964,110
|
|
|
2/2/2016
|
-1.00 / -4.33%
|
22.30
|
22.50
|
21.50
|
22.10
|
21.97
|
13.84
|
1,409,330
|
|
|
2/1/2016
|
+0.10 / +0.43%
|
23.70
|
24.00
|
23.00
|
23.10
|
23.61
|
14.46
|
1,922,980
|
|
|
1/29/2016
|
+1.50 / +6.98%
|
22.50
|
23.00
|
22.00
|
23.00
|
22.56
|
14.40
|
1,953,150
|
|
|
1/28/2016
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.40
|
21.50
|
21.79
|
13.46
|
1,572,800
|
|
|
1/27/2016
|
+0.30 / +1.42%
|
21.90
|
22.30
|
21.50
|
21.50
|
21.91
|
13.46
|
1,886,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|