Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/15/2024	0.00 / 0.00%	31.95	32.40	31.75	31.90	32.00	31.90	4,134,600
5/14/2024	-0.20 / -0.62%	32.15	32.20	31.60	31.90	31.84	31.90	2,490,900
5/13/2024	-0.05 / -0.16%	32.30	32.40	31.70	32.10	32.04	32.10	4,038,700
5/10/2024	+0.45 / +1.42%	31.50	32.55	31.10	32.15	31.85	32.15	7,192,200
5/9/2024	+0.10 / +0.32%	31.65	31.80	31.10	31.70	31.41	31.70	3,498,700
5/8/2024	+1.05 / +3.44%	30.55	32.40	30.20	31.60	31.61	31.60	9,657,700
5/7/2024	-0.05 / -0.16%	30.80	30.80	30.40	30.55	30.57	30.55	2,860,500
5/6/2024	+0.80 / +2.68%	30.20	30.75	29.90	30.60	30.32	30.60	4,449,600
5/3/2024	+0.25 / +0.85%	29.70	30.20	29.60	29.80	29.90	29.80	4,410,000
5/2/2024	-0.20 / -0.67%	29.75	29.90	29.05	29.55	29.46	29.55	2,762,300
4/26/2024	-0.15 / -0.50%	29.50	30.15	29.50	29.75	29.80	29.75	3,920,200
4/25/2024	-0.30 / -0.99%	30.00	30.25	29.55	29.90	29.81	29.90	2,602,300
4/24/2024	+1.10 / +3.78%	29.20	30.25	29.15	30.20	29.81	30.20	4,396,500
4/23/2024	-0.50 / -1.69%	29.70	29.70	28.55	29.10	28.99	29.10	5,208,000
4/22/2024	+0.30 / +1.02%	29.55	29.75	29.15	29.60	29.44	29.60	3,089,200
4/19/2024	-0.05 / -0.17%	29.10	30.30	28.80	29.30	29.54	29.30	7,167,600
4/17/2024	-1.45 / -4.71%	31.00	31.00	29.35	29.35	30.01	29.35	4,591,700
4/16/2024	+0.25 / +0.82%	30.65	30.90	29.55	30.80	30.30	30.80	9,195,100
4/15/2024	-2.25 / -6.86%	33.25	33.45	30.55	30.55	31.95	30.55	13,390,100
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

<<Previous 30 days Next 30 days>>

PVD News

22/10	PVD: Approval for subcontract amendment
09/10	PVD: Transaction with related party
04/10	PVD: Report on the day becoming major shareholders
02/10	PVD: Financial support to subsidiary
30/09	PVD: Branch dissolution