|
|
Closing price on 3/29/2021
|
|
| Open |
22.20 |
| High |
22.40 |
| Low |
21.70 |
| Volume |
5,646,700 |
| Split-adjusted Price |
16.63 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
+0.15 / +0.69%
|
22.20
|
22.40
|
21.70
|
21.95
|
22.06
|
16.63
|
5,646,700
|
|
|
3/26/2021
|
+0.10 / +0.46%
|
21.50
|
22.00
|
20.20
|
21.80
|
21.09
|
16.52
|
8,520,900
|
|
|
3/25/2021
|
-0.15 / -0.69%
|
22.40
|
22.40
|
21.70
|
21.70
|
22.00
|
16.44
|
6,904,600
|
|
|
3/24/2021
|
-1.25 / -5.41%
|
22.45
|
22.70
|
21.55
|
21.85
|
22.17
|
16.55
|
12,655,500
|
|
|
3/23/2021
|
-0.35 / -1.49%
|
23.45
|
23.50
|
22.90
|
23.10
|
23.21
|
17.50
|
5,058,100
|
|
|
3/22/2021
|
+0.15 / +0.64%
|
23.65
|
23.75
|
23.25
|
23.45
|
23.48
|
17.77
|
4,760,000
|
|
|
3/19/2021
|
-0.60 / -2.51%
|
23.00
|
23.50
|
22.90
|
23.30
|
23.20
|
17.65
|
13,928,100
|
|
|
3/18/2021
|
-0.30 / -1.24%
|
24.20
|
24.45
|
23.85
|
23.90
|
24.01
|
18.11
|
4,605,200
|
|
|
3/17/2021
|
+0.65 / +2.76%
|
23.50
|
24.40
|
23.30
|
24.20
|
23.72
|
18.33
|
8,267,900
|
|
|
3/16/2021
|
-0.40 / -1.67%
|
23.85
|
23.90
|
23.40
|
23.55
|
23.63
|
17.84
|
9,810,000
|
|
|
3/15/2021
|
-0.05 / -0.21%
|
24.00
|
24.30
|
23.90
|
23.95
|
24.07
|
18.14
|
7,051,400
|
|
|
3/12/2021
|
-0.15 / -0.62%
|
24.50
|
24.60
|
23.90
|
24.00
|
24.21
|
18.18
|
6,453,800
|
|
|
3/11/2021
|
+0.30 / +1.26%
|
24.20
|
24.50
|
24.00
|
24.15
|
24.22
|
18.30
|
5,304,900
|
|
|
3/10/2021
|
-0.65 / -2.65%
|
24.20
|
24.30
|
23.60
|
23.85
|
23.89
|
18.07
|
11,687,600
|
|
|
3/9/2021
|
-1.20 / -4.67%
|
25.00
|
25.10
|
24.50
|
24.50
|
24.81
|
18.56
|
9,631,700
|
|
|
3/8/2021
|
+0.45 / +1.78%
|
26.30
|
26.30
|
25.15
|
25.70
|
25.95
|
19.47
|
13,616,700
|
|
|
3/5/2021
|
+1.05 / +4.34%
|
25.00
|
25.30
|
24.40
|
25.25
|
24.88
|
19.13
|
15,886,900
|
|
|
3/4/2021
|
+0.65 / +2.76%
|
24.00
|
24.20
|
22.40
|
24.20
|
23.55
|
18.33
|
13,326,600
|
|
|
3/3/2021
|
-0.40 / -1.67%
|
23.60
|
23.75
|
23.40
|
23.55
|
23.57
|
17.84
|
8,640,700
|
|
|
3/2/2021
|
-0.45 / -1.84%
|
24.00
|
24.35
|
23.80
|
23.95
|
24.00
|
18.14
|
11,661,500
|
|
|
3/1/2021
|
+1.00 / +4.27%
|
23.80
|
24.60
|
23.45
|
24.40
|
23.83
|
18.48
|
15,535,300
|
|
|
2/26/2021
|
-0.05 / -0.21%
|
22.80
|
23.45
|
22.75
|
23.40
|
23.06
|
17.73
|
11,418,100
|
|
|
2/25/2021
|
+0.55 / +2.40%
|
23.50
|
23.80
|
23.00
|
23.45
|
23.40
|
17.77
|
12,003,900
|
|
|
2/24/2021
|
-0.80 / -3.38%
|
23.50
|
23.65
|
22.40
|
22.90
|
23.03
|
17.35
|
14,005,300
|
|
|
2/23/2021
|
+0.40 / +1.72%
|
24.20
|
24.40
|
23.70
|
23.70
|
24.07
|
17.95
|
11,740,100
|
|
|
2/22/2021
|
+0.65 / +2.87%
|
22.80
|
23.50
|
22.55
|
23.30
|
23.01
|
17.65
|
12,368,100
|
|
|
2/19/2021
|
-0.75 / -3.21%
|
22.75
|
23.55
|
22.30
|
22.65
|
22.90
|
17.16
|
19,485,300
|
|
|
2/18/2021
|
+0.75 / +3.31%
|
24.20
|
24.20
|
22.80
|
23.40
|
23.87
|
17.73
|
28,385,400
|
|
|
2/17/2021
|
+1.45 / +6.84%
|
22.65
|
22.65
|
22.50
|
22.65
|
22.64
|
17.16
|
9,573,000
|
|
|
2/9/2021
|
+0.90 / +4.43%
|
21.20
|
21.50
|
20.40
|
21.20
|
21.07
|
16.06
|
11,796,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|