|
|
Closing price on 6/27/2017
|
|
| Open |
14.10 |
| High |
14.25 |
| Low |
13.65 |
| Volume |
2,062,570 |
| Split-adjusted Price |
9.44 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2017
|
-0.30 / -2.14%
|
14.10
|
14.25
|
13.65
|
13.70
|
13.81
|
9.44
|
2,062,570
|
|
|
6/26/2017
|
+0.90 / +6.87%
|
13.65
|
14.00
|
13.50
|
14.00
|
13.91
|
9.64
|
5,686,470
|
|
|
6/23/2017
|
+0.10 / +0.77%
|
13.10
|
13.55
|
13.05
|
13.10
|
13.21
|
9.02
|
1,509,380
|
|
|
6/22/2017
|
-0.35 / -2.62%
|
13.35
|
13.35
|
12.90
|
13.00
|
13.08
|
8.95
|
3,323,500
|
|
|
6/21/2017
|
-0.70 / -4.98%
|
13.85
|
13.90
|
13.35
|
13.35
|
13.61
|
9.19
|
3,979,920
|
|
|
6/20/2017
|
-0.30 / -2.09%
|
14.35
|
14.35
|
14.05
|
14.05
|
14.18
|
9.68
|
1,788,500
|
|
|
6/19/2017
|
+0.10 / +0.70%
|
14.55
|
14.55
|
14.30
|
14.35
|
14.37
|
9.88
|
1,870,530
|
|
|
6/16/2017
|
-0.05 / -0.35%
|
14.10
|
14.45
|
14.10
|
14.25
|
14.27
|
9.81
|
6,434,640
|
|
|
6/15/2017
|
-0.20 / -1.38%
|
14.15
|
14.40
|
14.10
|
14.30
|
14.27
|
9.85
|
1,898,300
|
|
|
6/14/2017
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.38
|
9.99
|
2,243,950
|
|
|
6/13/2017
|
+0.35 / +2.51%
|
13.90
|
14.35
|
13.80
|
14.30
|
14.06
|
9.85
|
1,922,390
|
|
|
6/12/2017
|
-0.60 / -4.12%
|
14.50
|
14.50
|
13.90
|
13.95
|
14.12
|
9.61
|
2,968,270
|
|
|
6/9/2017
|
+0.05 / +0.34%
|
14.50
|
14.80
|
14.50
|
14.55
|
14.59
|
10.02
|
928,030
|
|
|
6/8/2017
|
-0.70 / -4.61%
|
15.00
|
15.05
|
14.40
|
14.50
|
14.65
|
9.99
|
3,909,160
|
|
|
6/7/2017
|
+0.05 / +0.33%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.31
|
10.47
|
1,552,350
|
|
|
6/6/2017
|
-0.15 / -0.98%
|
15.30
|
15.30
|
15.15
|
15.15
|
15.20
|
10.43
|
1,594,270
|
|
|
6/5/2017
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.36
|
10.54
|
1,150,730
|
|
|
6/2/2017
|
-0.05 / -0.32%
|
15.45
|
15.60
|
15.20
|
15.40
|
15.37
|
10.61
|
1,977,770
|
|
|
6/1/2017
|
-0.15 / -0.96%
|
15.60
|
15.80
|
15.35
|
15.45
|
15.50
|
10.64
|
1,858,720
|
|
|
5/31/2017
|
-0.30 / -1.89%
|
15.85
|
15.90
|
15.60
|
15.60
|
15.74
|
10.74
|
2,031,930
|
|
|
5/30/2017
|
-0.40 / -2.45%
|
16.25
|
16.25
|
15.90
|
15.90
|
16.02
|
10.95
|
1,837,000
|
|
|
5/29/2017
|
-0.05 / -0.31%
|
16.30
|
16.40
|
16.15
|
16.30
|
16.23
|
11.23
|
1,096,180
|
|
|
5/26/2017
|
-0.40 / -2.39%
|
16.30
|
16.45
|
16.20
|
16.35
|
16.31
|
11.26
|
2,062,420
|
|
|
5/25/2017
|
+0.70 / +4.36%
|
16.30
|
16.90
|
16.30
|
16.75
|
16.75
|
11.54
|
4,078,800
|
|
|
5/24/2017
|
+0.15 / +0.94%
|
16.00
|
16.15
|
15.90
|
16.05
|
16.02
|
11.05
|
1,312,390
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|