|
|
Closing price on 3/23/2018
|
|
| Open |
21.50 |
| High |
22.50 |
| Low |
21.50 |
| Volume |
1,553,780 |
| Split-adjusted Price |
15.36 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2018
|
-0.35 / -1.55%
|
21.50
|
22.50
|
21.50
|
22.30
|
21.94
|
15.36
|
1,553,780
|
|
|
3/22/2018
|
+0.55 / +2.49%
|
23.10
|
23.10
|
22.60
|
22.65
|
22.91
|
15.60
|
2,769,100
|
|
|
3/21/2018
|
+1.10 / +5.24%
|
21.60
|
22.20
|
21.60
|
22.10
|
21.98
|
15.22
|
3,103,240
|
|
|
3/20/2018
|
-0.45 / -2.10%
|
21.20
|
21.50
|
21.00
|
21.00
|
21.23
|
14.46
|
691,690
|
|
|
3/19/2018
|
+0.65 / +3.13%
|
21.00
|
21.70
|
21.00
|
21.45
|
21.43
|
14.77
|
1,662,990
|
|
|
3/16/2018
|
0.00 / 0.00%
|
20.95
|
21.35
|
20.60
|
20.80
|
20.90
|
14.33
|
2,017,860
|
|
|
3/15/2018
|
-0.30 / -1.42%
|
20.80
|
21.10
|
20.75
|
20.80
|
20.91
|
14.33
|
760,070
|
|
|
3/14/2018
|
+0.40 / +1.93%
|
20.60
|
21.50
|
20.00
|
21.10
|
20.69
|
14.53
|
2,059,250
|
|
|
3/13/2018
|
-0.80 / -3.72%
|
21.50
|
21.50
|
20.00
|
20.70
|
20.42
|
14.26
|
2,806,980
|
|
|
3/12/2018
|
+0.10 / +0.47%
|
21.95
|
21.95
|
21.35
|
21.50
|
21.56
|
14.81
|
894,840
|
|
|
3/9/2018
|
-0.80 / -3.60%
|
22.00
|
22.00
|
21.35
|
21.40
|
21.59
|
14.74
|
1,287,660
|
|
|
3/8/2018
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.10
|
22.20
|
22.24
|
15.29
|
911,300
|
|
|
3/7/2018
|
+0.30 / +1.36%
|
21.90
|
22.65
|
21.85
|
22.30
|
22.17
|
15.36
|
2,245,570
|
|
|
3/6/2018
|
0.00 / 0.00%
|
22.30
|
22.35
|
21.75
|
22.00
|
21.98
|
15.15
|
1,248,610
|
|
|
3/5/2018
|
-0.20 / -0.90%
|
22.75
|
22.75
|
21.90
|
22.00
|
22.21
|
15.15
|
2,274,750
|
|
|
3/2/2018
|
+0.20 / +0.91%
|
21.50
|
22.20
|
21.20
|
22.20
|
21.66
|
15.29
|
1,635,730
|
|
|
3/1/2018
|
-1.00 / -4.35%
|
22.40
|
22.85
|
21.80
|
22.00
|
22.38
|
15.15
|
2,249,810
|
|
|
2/28/2018
|
+1.00 / +4.55%
|
21.80
|
23.00
|
21.50
|
23.00
|
22.29
|
15.84
|
3,226,410
|
|
|
2/27/2018
|
+0.80 / +3.77%
|
21.20
|
22.10
|
21.00
|
22.00
|
21.47
|
15.15
|
2,898,380
|
|
|
2/26/2018
|
+0.45 / +2.17%
|
21.50
|
22.00
|
21.05
|
21.20
|
21.67
|
14.60
|
2,455,540
|
|
|
2/23/2018
|
+1.35 / +6.96%
|
20.10
|
20.75
|
19.90
|
20.75
|
20.31
|
14.29
|
1,810,730
|
|
|
2/22/2018
|
-1.30 / -6.28%
|
20.30
|
20.60
|
19.30
|
19.40
|
19.73
|
13.36
|
5,186,350
|
|
|
2/21/2018
|
-0.80 / -3.72%
|
22.00
|
22.00
|
20.70
|
20.70
|
21.45
|
14.26
|
3,242,760
|
|
|
2/13/2018
|
+0.25 / +1.18%
|
21.40
|
22.20
|
21.40
|
21.50
|
21.75
|
14.81
|
2,077,870
|
|
|
2/12/2018
|
+1.35 / +6.78%
|
20.00
|
21.25
|
19.10
|
21.25
|
20.05
|
14.63
|
2,035,110
|
|
|
2/9/2018
|
-0.60 / -2.93%
|
19.10
|
20.00
|
19.10
|
19.90
|
19.19
|
13.71
|
5,390,130
|
|
|
2/8/2018
|
-1.50 / -6.82%
|
20.50
|
21.00
|
20.50
|
20.50
|
20.53
|
14.12
|
3,861,730
|
|
|
2/7/2018
|
-0.95 / -4.14%
|
23.10
|
23.90
|
21.90
|
22.00
|
22.66
|
15.15
|
5,912,910
|
|
|
2/6/2018
|
-1.70 / -6.90%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
15.81
|
554,460
|
|
|
2/5/2018
|
-1.85 / -6.98%
|
24.70
|
25.20
|
24.65
|
24.65
|
24.66
|
16.98
|
2,070,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|