|
|
Closing price on 5/23/2017
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
1,500,930 |
| Split-adjusted Price |
10.95 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2017
|
-0.30 / -1.85%
|
16.30
|
16.30
|
15.90
|
15.90
|
16.08
|
10.95
|
1,500,930
|
|
|
5/22/2017
|
+0.40 / +2.53%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.22
|
11.16
|
1,784,760
|
|
|
5/19/2017
|
+0.05 / +0.32%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.89
|
10.88
|
1,113,920
|
|
|
5/18/2017
|
-0.25 / -1.56%
|
15.90
|
16.00
|
15.70
|
15.75
|
15.83
|
10.85
|
1,481,060
|
|
|
5/17/2017
|
-0.15 / -0.93%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.97
|
11.02
|
919,210
|
|
|
5/16/2017
|
+0.15 / +0.94%
|
16.20
|
16.50
|
16.15
|
16.15
|
16.30
|
11.12
|
1,995,380
|
|
|
5/15/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.94
|
11.02
|
1,356,970
|
|
|
5/12/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.85
|
16.00
|
16.01
|
11.02
|
1,445,770
|
|
|
5/11/2017
|
-0.30 / -1.84%
|
16.50
|
16.65
|
15.60
|
16.00
|
16.17
|
11.02
|
3,076,090
|
|
|
5/10/2017
|
+0.15 / +0.93%
|
16.20
|
16.45
|
16.10
|
16.30
|
16.21
|
11.23
|
1,960,440
|
|
|
5/9/2017
|
-0.15 / -0.92%
|
16.00
|
16.35
|
15.80
|
16.15
|
16.13
|
11.12
|
1,915,690
|
|
|
5/8/2017
|
-0.15 / -0.91%
|
17.00
|
17.25
|
16.20
|
16.30
|
16.77
|
11.23
|
3,130,410
|
|
|
5/5/2017
|
+1.05 / +6.82%
|
15.35
|
16.45
|
15.00
|
16.45
|
15.95
|
11.33
|
3,072,660
|
|
|
5/4/2017
|
-1.10 / -6.67%
|
15.90
|
16.30
|
15.35
|
15.40
|
15.61
|
10.61
|
8,402,770
|
|
|
5/3/2017
|
-1.20 / -6.78%
|
17.40
|
17.50
|
16.50
|
16.50
|
16.74
|
11.36
|
6,182,280
|
|
|
4/28/2017
|
-0.85 / -4.58%
|
18.00
|
18.30
|
17.30
|
17.70
|
17.90
|
12.19
|
4,924,960
|
|
|
4/27/2017
|
-0.05 / -0.27%
|
18.80
|
19.10
|
18.55
|
18.55
|
18.79
|
12.78
|
2,081,120
|
|
|
4/26/2017
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.35
|
18.60
|
18.55
|
12.81
|
1,084,130
|
|
|
4/25/2017
|
-0.30 / -1.60%
|
18.50
|
18.75
|
18.40
|
18.50
|
18.53
|
12.74
|
619,700
|
|
|
4/24/2017
|
+0.20 / +1.08%
|
18.50
|
18.85
|
18.20
|
18.80
|
18.40
|
12.95
|
2,449,160
|
|
|
4/21/2017
|
0.00 / 0.00%
|
18.55
|
18.90
|
18.45
|
18.60
|
18.63
|
12.81
|
1,029,800
|
|
|
4/20/2017
|
-0.35 / -1.85%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.59
|
12.81
|
1,471,350
|
|
|
4/19/2017
|
-0.30 / -1.56%
|
19.25
|
19.25
|
18.80
|
18.95
|
18.95
|
13.05
|
1,105,420
|
|
|
4/18/2017
|
+0.05 / +0.26%
|
19.20
|
19.40
|
18.90
|
19.25
|
19.11
|
13.26
|
1,250,390
|
|
|
4/17/2017
|
-0.45 / -2.29%
|
19.65
|
19.80
|
19.20
|
19.20
|
19.44
|
13.22
|
1,481,180
|
|
|
4/14/2017
|
-0.35 / -1.75%
|
19.90
|
20.00
|
19.40
|
19.65
|
19.62
|
13.53
|
1,874,620
|
|
|
4/13/2017
|
-0.25 / -1.23%
|
20.10
|
20.25
|
19.95
|
20.00
|
20.04
|
13.77
|
1,301,100
|
|
|
4/12/2017
|
+0.20 / +1.00%
|
20.20
|
20.45
|
19.95
|
20.25
|
20.24
|
13.95
|
2,742,770
|
|
|
4/11/2017
|
+0.20 / +1.01%
|
20.15
|
20.50
|
19.95
|
20.05
|
20.16
|
13.81
|
2,105,750
|
|
|
4/10/2017
|
-0.20 / -1.00%
|
20.00
|
20.05
|
19.75
|
19.85
|
19.89
|
13.67
|
2,185,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|