|
Closing price on 3/21/2024
|
|
Open |
32.40 |
High |
32.60 |
Low |
31.75 |
Volume |
8,497,400 |
Split-adjusted Price |
32.35 |
|
|
PVD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2024
|
+0.10 / +0.31%
|
32.40
|
32.60
|
31.75
|
32.35
|
32.17
|
32.35
|
8,497,400
|
|
3/20/2024
|
+0.80 / +2.54%
|
31.75
|
32.25
|
31.50
|
32.25
|
31.95
|
32.25
|
4,752,400
|
|
3/19/2024
|
+0.20 / +0.64%
|
31.50
|
32.40
|
30.95
|
31.45
|
31.74
|
31.45
|
7,495,100
|
|
3/18/2024
|
-1.55 / -4.73%
|
33.00
|
33.25
|
30.75
|
31.25
|
31.45
|
31.25
|
14,286,900
|
|
3/15/2024
|
-0.10 / -0.30%
|
33.30
|
33.60
|
32.25
|
32.80
|
32.84
|
32.80
|
5,093,000
|
|
3/14/2024
|
+1.55 / +4.94%
|
31.80
|
33.50
|
31.70
|
32.90
|
32.82
|
32.90
|
16,354,900
|
|
3/13/2024
|
+1.05 / +3.47%
|
30.50
|
31.40
|
30.25
|
31.35
|
30.95
|
31.35
|
7,344,700
|
|
3/12/2024
|
+0.25 / +0.83%
|
30.20
|
30.65
|
30.05
|
30.30
|
30.36
|
30.30
|
5,784,300
|
|
3/11/2024
|
-0.75 / -2.44%
|
30.80
|
30.80
|
29.90
|
30.05
|
30.30
|
30.05
|
8,490,400
|
|
3/8/2024
|
-0.80 / -2.53%
|
31.70
|
32.00
|
30.80
|
30.80
|
31.11
|
30.80
|
6,983,400
|
|
3/7/2024
|
+0.40 / +1.28%
|
31.50
|
32.20
|
31.20
|
31.60
|
31.66
|
31.60
|
6,192,500
|
|
3/6/2024
|
-0.55 / -1.73%
|
31.70
|
31.90
|
30.50
|
31.20
|
31.16
|
31.20
|
7,314,000
|
|
3/5/2024
|
+0.25 / +0.79%
|
31.35
|
32.00
|
31.15
|
31.75
|
31.48
|
31.75
|
5,327,700
|
|
3/4/2024
|
-0.30 / -0.94%
|
32.00
|
32.20
|
31.15
|
31.50
|
31.55
|
31.50
|
8,859,100
|
|
3/1/2024
|
+0.90 / +2.91%
|
30.90
|
31.90
|
30.60
|
31.80
|
31.33
|
31.80
|
7,434,600
|
|
2/29/2024
|
+0.10 / +0.32%
|
30.90
|
31.20
|
30.35
|
30.90
|
30.71
|
30.90
|
6,362,800
|
|
2/28/2024
|
+2.00 / +6.94%
|
29.15
|
30.80
|
29.10
|
30.80
|
30.57
|
30.80
|
22,282,100
|
|
2/27/2024
|
+0.70 / +2.49%
|
28.30
|
28.85
|
28.00
|
28.80
|
28.40
|
28.80
|
6,459,000
|
|
2/26/2024
|
-0.25 / -0.88%
|
28.40
|
28.45
|
27.60
|
28.10
|
27.93
|
28.10
|
6,084,300
|
|
2/23/2024
|
-0.95 / -3.24%
|
29.40
|
29.45
|
28.10
|
28.35
|
28.78
|
28.35
|
6,007,700
|
|
2/22/2024
|
+0.80 / +2.81%
|
28.55
|
29.85
|
28.55
|
29.30
|
29.39
|
29.30
|
10,433,600
|
|
2/21/2024
|
-0.20 / -0.70%
|
28.70
|
28.95
|
28.40
|
28.50
|
28.66
|
28.50
|
3,493,800
|
|
2/20/2024
|
-0.05 / -0.17%
|
28.95
|
29.10
|
28.60
|
28.70
|
28.78
|
28.70
|
3,268,200
|
|
2/19/2024
|
+0.25 / +0.88%
|
28.50
|
29.25
|
28.50
|
28.75
|
28.89
|
28.75
|
7,262,000
|
|
2/16/2024
|
-0.10 / -0.35%
|
28.70
|
28.85
|
28.40
|
28.50
|
28.62
|
28.50
|
4,167,100
|
|
2/15/2024
|
-0.15 / -0.52%
|
28.85
|
28.95
|
28.40
|
28.60
|
28.57
|
28.60
|
4,521,300
|
|
2/7/2024
|
0.00 / 0.00%
|
28.75
|
29.00
|
28.60
|
28.75
|
28.76
|
28.75
|
3,086,600
|
|
2/6/2024
|
+0.50 / +1.77%
|
28.35
|
28.80
|
28.30
|
28.75
|
28.64
|
28.75
|
4,908,500
|
|
2/5/2024
|
+0.45 / +1.62%
|
27.80
|
28.45
|
27.70
|
28.25
|
28.17
|
28.25
|
6,723,300
|
|
2/2/2024
|
+0.25 / +0.91%
|
27.60
|
27.85
|
27.45
|
27.80
|
27.70
|
27.80
|
3,316,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|