|
Closing price on 3/23/2020
|
|
| Open |
8.18 |
| High |
8.50 |
| Low |
8.16 |
| Volume |
7,464,240 |
| Split-adjusted Price |
6.18 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-0.61 / -6.96%
|
8.18
|
8.50
|
8.16
|
8.16
|
8.17
|
6.18
|
7,464,240
|
|
|
3/20/2020
|
+0.57 / +6.95%
|
8.50
|
8.77
|
8.41
|
8.77
|
8.57
|
6.64
|
3,792,870
|
|
|
3/19/2020
|
-0.50 / -5.75%
|
8.50
|
8.66
|
8.13
|
8.20
|
8.24
|
6.21
|
6,030,340
|
|
|
3/18/2020
|
-0.60 / -6.45%
|
9.30
|
9.35
|
8.70
|
8.70
|
8.99
|
6.59
|
5,532,080
|
|
|
3/17/2020
|
+0.08 / +0.87%
|
8.72
|
9.30
|
8.72
|
9.30
|
9.08
|
7.05
|
3,458,490
|
|
|
3/16/2020
|
-0.08 / -0.86%
|
9.20
|
9.50
|
8.90
|
9.22
|
9.22
|
6.98
|
4,036,890
|
|
|
3/13/2020
|
-0.05 / -0.53%
|
8.70
|
9.30
|
8.70
|
9.30
|
8.83
|
7.05
|
5,893,460
|
|
|
3/12/2020
|
-0.70 / -6.97%
|
9.50
|
9.80
|
9.35
|
9.35
|
9.40
|
7.08
|
5,177,370
|
|
|
3/11/2020
|
-0.75 / -6.94%
|
11.10
|
11.10
|
10.05
|
10.05
|
10.30
|
7.61
|
8,164,930
|
|
|
3/10/2020
|
-0.60 / -5.26%
|
10.65
|
11.05
|
10.65
|
10.80
|
10.73
|
8.18
|
7,751,030
|
|
|
3/9/2020
|
-0.85 / -6.94%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.64
|
977,950
|
|
|
3/6/2020
|
-0.15 / -1.21%
|
12.25
|
12.40
|
12.10
|
12.25
|
12.25
|
9.28
|
1,783,630
|
|
|
3/5/2020
|
-0.15 / -1.20%
|
12.70
|
12.85
|
12.40
|
12.40
|
12.67
|
9.39
|
3,050,390
|
|
|
3/4/2020
|
+0.45 / +3.72%
|
12.00
|
12.70
|
12.00
|
12.55
|
12.31
|
9.51
|
4,791,830
|
|
|
3/3/2020
|
+0.25 / +2.11%
|
12.35
|
12.35
|
12.00
|
12.10
|
12.21
|
9.17
|
2,115,870
|
|
|
3/2/2020
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.75
|
11.85
|
11.90
|
8.98
|
3,063,000
|
|
|
2/28/2020
|
-0.65 / -5.24%
|
12.00
|
12.15
|
11.65
|
11.75
|
11.88
|
8.90
|
4,926,390
|
|
|
2/27/2020
|
+0.20 / +1.64%
|
12.25
|
12.40
|
12.15
|
12.40
|
12.29
|
9.39
|
1,546,710
|
|
|
2/26/2020
|
-0.35 / -2.79%
|
12.20
|
12.50
|
12.15
|
12.20
|
12.25
|
9.24
|
1,986,760
|
|
|
2/25/2020
|
+0.25 / +2.03%
|
12.10
|
12.65
|
12.10
|
12.55
|
12.29
|
9.51
|
2,792,780
|
|
|
2/24/2020
|
-0.90 / -6.82%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.44
|
9.32
|
6,759,290
|
|
|
2/21/2020
|
-0.15 / -1.12%
|
13.45
|
13.50
|
13.20
|
13.20
|
13.33
|
10.00
|
2,973,540
|
|
|
2/20/2020
|
+0.05 / +0.38%
|
13.60
|
13.65
|
13.30
|
13.35
|
13.41
|
10.11
|
3,491,190
|
|
|
2/19/2020
|
-0.05 / -0.37%
|
13.35
|
13.45
|
13.25
|
13.30
|
13.33
|
10.08
|
1,981,480
|
|
|
2/18/2020
|
-0.10 / -0.74%
|
13.50
|
13.55
|
13.35
|
13.35
|
13.45
|
10.11
|
1,791,080
|
|
|
2/17/2020
|
+0.10 / +0.75%
|
13.35
|
13.60
|
13.35
|
13.45
|
13.47
|
10.19
|
2,732,630
|
|
|
2/14/2020
|
-0.15 / -1.11%
|
13.40
|
13.55
|
13.25
|
13.35
|
13.36
|
10.11
|
2,601,780
|
|
|
2/13/2020
|
-0.05 / -0.37%
|
13.60
|
13.70
|
13.45
|
13.50
|
13.55
|
10.23
|
2,293,630
|
|
|
2/12/2020
|
+0.20 / +1.50%
|
13.35
|
13.70
|
13.35
|
13.55
|
13.54
|
10.27
|
3,214,200
|
|
|
2/11/2020
|
+0.35 / +2.69%
|
13.05
|
13.50
|
13.00
|
13.35
|
13.25
|
10.11
|
3,431,520
|
|
|
|