|
Closing price on 4/12/2024
|
|
Open |
32.10 |
High |
32.80 |
Low |
31.85 |
Volume |
3,333,100 |
Split-adjusted Price |
32.80 |
|
|
PVD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2024
|
+0.85 / +2.66%
|
32.10
|
32.80
|
31.85
|
32.80
|
32.19
|
32.80
|
3,333,100
|
|
4/11/2024
|
+0.15 / +0.47%
|
31.60
|
32.25
|
31.40
|
31.95
|
31.95
|
31.95
|
5,663,500
|
|
4/10/2024
|
-1.40 / -4.22%
|
33.25
|
33.30
|
31.80
|
31.80
|
32.48
|
31.80
|
10,029,200
|
|
4/9/2024
|
+0.30 / +0.91%
|
33.00
|
33.40
|
32.70
|
33.20
|
32.99
|
33.20
|
4,375,900
|
|
4/8/2024
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.60
|
32.90
|
33.08
|
32.90
|
5,207,500
|
|
4/5/2024
|
-0.65 / -1.94%
|
33.55
|
34.30
|
32.80
|
32.90
|
33.63
|
32.90
|
11,695,900
|
|
4/4/2024
|
-0.35 / -1.03%
|
34.05
|
34.45
|
33.55
|
33.55
|
33.98
|
33.55
|
7,512,600
|
|
4/3/2024
|
-1.00 / -2.87%
|
34.90
|
34.90
|
33.90
|
33.90
|
34.37
|
33.90
|
5,738,400
|
|
4/2/2024
|
+2.05 / +6.24%
|
32.90
|
34.90
|
32.30
|
34.90
|
33.76
|
34.90
|
15,201,400
|
|
4/1/2024
|
+0.50 / +1.55%
|
32.40
|
33.20
|
32.30
|
32.85
|
32.75
|
32.85
|
6,560,400
|
|
3/29/2024
|
+0.15 / +0.47%
|
32.60
|
33.30
|
32.30
|
32.35
|
32.66
|
32.35
|
6,701,700
|
|
3/28/2024
|
-0.30 / -0.92%
|
32.60
|
32.60
|
32.15
|
32.20
|
32.32
|
32.20
|
3,869,800
|
|
3/27/2024
|
-0.20 / -0.61%
|
33.40
|
33.40
|
32.35
|
32.50
|
32.80
|
32.50
|
5,069,700
|
|
3/26/2024
|
+0.95 / +2.99%
|
31.80
|
32.70
|
31.75
|
32.70
|
32.25
|
32.70
|
4,067,100
|
|
3/25/2024
|
-0.20 / -0.63%
|
32.35
|
32.90
|
31.60
|
31.75
|
32.23
|
31.75
|
7,721,300
|
|
3/22/2024
|
-0.40 / -1.24%
|
32.35
|
32.50
|
31.85
|
31.95
|
32.06
|
31.95
|
7,423,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|