Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/17/2019	-0.10 / -0.55%	18.10	18.35	17.90	18.00	18.11	12.40	1,741,580
6/14/2019	-0.20 / -1.09%	18.50	18.50	18.05	18.10	18.30	12.47	1,363,870
6/13/2019	+0.10 / +0.55%	17.90	18.50	17.90	18.30	18.18	12.60	2,126,320
6/12/2019	-0.55 / -2.93%	18.65	18.65	18.15	18.20	18.34	12.53	2,673,900
6/11/2019	-0.10 / -0.53%	18.75	18.95	18.60	18.75	18.79	12.91	1,339,490
6/10/2019	0.00 / 0.00%	19.20	19.20	18.80	18.85	18.95	12.98	1,821,810
6/7/2019	+0.45 / +2.45%	18.65	18.85	18.60	18.85	18.72	12.98	3,066,500
6/6/2019	+0.20 / +1.10%	18.00	18.40	17.90	18.40	18.14	12.67	3,101,390
6/5/2019	+0.05 / +0.28%	18.45	18.60	18.20	18.20	18.41	12.53	3,179,460
6/4/2019	+0.40 / +2.25%	18.00	18.30	17.90	18.15	18.11	12.50	2,672,550
6/3/2019	-0.95 / -5.08%	18.00	18.40	17.65	17.75	18.04	12.22	6,551,290
5/31/2019	-1.00 / -5.08%	19.25	19.40	18.55	18.70	19.00	12.88	7,606,890
5/30/2019	0.00 / 0.00%	19.85	20.10	19.60	19.70	19.86	13.57	2,287,190
5/29/2019	-0.60 / -2.96%	20.15	20.25	19.70	19.70	19.88	13.57	2,502,740
5/28/2019	+0.75 / +3.84%	19.70	20.30	19.70	20.30	19.94	13.98	3,290,680
5/27/2019	-0.10 / -0.51%	19.65	19.75	19.45	19.55	19.58	13.46	3,194,430
5/24/2019	-0.95 / -4.61%	20.10	20.55	19.60	19.65	20.01	13.53	6,721,800
5/23/2019	-0.20 / -0.96%	20.60	20.75	19.90	20.60	20.37	14.19	10,717,190
5/22/2019	-0.40 / -1.89%	21.20	21.35	20.70	20.80	20.99	14.33	5,292,890
5/21/2019	-0.20 / -0.93%	21.40	21.40	21.05	21.20	21.23	14.60	2,580,650
5/20/2019	+0.55 / +2.64%	21.20	21.60	20.95	21.40	21.30	14.74	6,456,480
5/17/2019	+0.20 / +0.97%	20.95	21.05	20.60	20.85	20.82	14.36	6,112,600
5/16/2019	-0.05 / -0.24%	20.95	21.10	20.65	20.65	20.86	14.22	3,542,970
5/15/2019	-0.50 / -2.36%	21.20	21.40	20.70	20.70	21.04	14.26	5,577,380
5/14/2019	+1.10 / +5.47%	20.00	21.20	20.00	21.20	20.55	14.60	6,336,840
5/13/2019	-0.15 / -0.74%	20.20	20.60	20.10	20.10	20.31	13.84	3,584,830
5/10/2019	+0.45 / +2.27%	19.95	20.50	19.70	20.25	20.06	13.95	6,464,550
5/9/2019	-0.05 / -0.25%	19.90	20.10	19.70	19.80	19.88	13.64	4,265,430
5/8/2019	+0.60 / +3.12%	18.90	20.15	18.85	19.85	19.60	13.67	6,918,830
5/7/2019	+0.70 / +3.77%	18.75	19.25	18.50	19.25	18.74	13.26	3,505,550

<<Previous 30 days Next 30 days>>

PVD News

10:18	PVD: Report on the day nolonger being major shareholders
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

More News

Related Companies

	Volume	Price	Change
MTS	100	9.30	0.00%
PEQ	1,500	40.10	0.00%
POS	10,500	20.30	0.00%
PTV	27,700	4.20	0.00%
PVC	250,200	11.70	-1.68%
PVS	1,686,700	38.00	-0.78%
PVY	0	2.50	0.00%