|
|
Closing price on 4/18/2018
|
|
| Open |
18.65 |
| High |
18.90 |
| Low |
18.35 |
| Volume |
721,650 |
| Split-adjusted Price |
12.64 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2018
|
-0.40 / -2.13%
|
18.65
|
18.90
|
18.35
|
18.35
|
18.51
|
12.64
|
721,650
|
|
|
4/17/2018
|
-0.75 / -3.85%
|
19.15
|
19.20
|
18.70
|
18.75
|
18.98
|
12.91
|
1,311,360
|
|
|
4/16/2018
|
0.00 / 0.00%
|
20.05
|
20.05
|
19.15
|
19.50
|
19.51
|
13.43
|
984,240
|
|
|
4/13/2018
|
-0.45 / -2.26%
|
20.00
|
20.45
|
19.45
|
19.50
|
20.07
|
13.43
|
1,586,070
|
|
|
4/12/2018
|
+1.30 / +6.97%
|
18.80
|
19.95
|
18.65
|
19.95
|
19.41
|
13.74
|
2,318,320
|
|
|
4/11/2018
|
+0.35 / +1.91%
|
19.30
|
19.30
|
18.45
|
18.65
|
18.82
|
12.84
|
1,655,630
|
|
|
4/10/2018
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.10
|
18.30
|
18.23
|
12.60
|
852,440
|
|
|
4/9/2018
|
-0.10 / -0.54%
|
18.05
|
18.35
|
18.05
|
18.30
|
18.17
|
12.60
|
864,260
|
|
|
4/6/2018
|
-0.10 / -0.54%
|
18.25
|
18.50
|
18.15
|
18.40
|
18.28
|
12.67
|
590,030
|
|
|
4/5/2018
|
+0.40 / +2.21%
|
18.10
|
18.55
|
17.80
|
18.50
|
18.03
|
12.74
|
1,296,330
|
|
|
4/4/2018
|
-0.45 / -2.43%
|
18.60
|
18.80
|
18.05
|
18.10
|
18.25
|
12.47
|
1,413,310
|
|
|
4/3/2018
|
-0.45 / -2.37%
|
18.50
|
18.80
|
18.00
|
18.55
|
18.31
|
12.78
|
2,102,530
|
|
|
4/2/2018
|
-0.10 / -0.52%
|
19.50
|
19.50
|
18.40
|
19.00
|
18.80
|
13.09
|
1,384,970
|
|
|
3/30/2018
|
+0.10 / +0.53%
|
19.00
|
19.35
|
18.85
|
19.10
|
19.07
|
13.15
|
607,850
|
|
|
3/29/2018
|
-0.10 / -0.52%
|
19.10
|
19.80
|
18.80
|
19.00
|
19.22
|
13.09
|
920,090
|
|
|
3/28/2018
|
-0.30 / -1.55%
|
19.00
|
19.50
|
18.40
|
19.10
|
18.88
|
13.15
|
1,652,040
|
|
|
3/27/2018
|
-1.35 / -6.51%
|
20.20
|
20.45
|
19.30
|
19.40
|
19.77
|
13.36
|
3,267,280
|
|
|
3/26/2018
|
-1.55 / -6.95%
|
22.30
|
22.30
|
20.75
|
20.75
|
21.18
|
14.29
|
2,774,880
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|