|
|
Closing price on 6/28/2018
|
|
| Open |
13.85 |
| High |
13.85 |
| Low |
13.40 |
| Volume |
545,720 |
| Split-adjusted Price |
9.26 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2018
|
-0.20 / -1.47%
|
13.85
|
13.85
|
13.40
|
13.45
|
13.59
|
9.26
|
545,720
|
|
|
6/27/2018
|
+0.15 / +1.11%
|
13.80
|
14.10
|
13.60
|
13.65
|
13.92
|
9.40
|
1,219,940
|
|
|
6/26/2018
|
-0.30 / -2.17%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.58
|
9.30
|
700,490
|
|
|
6/25/2018
|
+0.60 / +4.55%
|
14.05
|
14.05
|
13.65
|
13.80
|
13.87
|
9.50
|
811,390
|
|
|
6/22/2018
|
+0.35 / +2.72%
|
12.90
|
13.20
|
12.85
|
13.20
|
13.05
|
9.09
|
668,340
|
|
|
6/21/2018
|
-0.45 / -3.38%
|
13.30
|
13.30
|
12.85
|
12.85
|
12.97
|
8.85
|
672,240
|
|
|
6/20/2018
|
+0.40 / +3.10%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.02
|
9.16
|
1,341,625
|
|
|
6/19/2018
|
-0.50 / -3.73%
|
13.50
|
13.50
|
12.75
|
12.90
|
13.07
|
8.88
|
1,132,075
|
|
|
6/18/2018
|
-0.60 / -4.29%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.52
|
9.23
|
1,308,680
|
|
|
6/15/2018
|
+0.05 / +0.36%
|
13.85
|
14.10
|
13.80
|
14.00
|
13.96
|
9.64
|
488,770
|
|
|
6/14/2018
|
-0.45 / -3.13%
|
14.40
|
14.40
|
13.90
|
13.95
|
14.13
|
9.61
|
544,270
|
|
|
6/13/2018
|
+0.65 / +4.73%
|
13.70
|
14.40
|
13.70
|
14.40
|
14.05
|
9.92
|
431,080
|
|
|
6/12/2018
|
-0.50 / -3.51%
|
14.00
|
14.20
|
13.40
|
13.75
|
13.71
|
9.47
|
1,100,440
|
|
|
6/11/2018
|
-0.50 / -3.39%
|
14.50
|
14.60
|
14.25
|
14.25
|
14.34
|
9.81
|
566,490
|
|
|
6/8/2018
|
-0.05 / -0.34%
|
14.70
|
14.80
|
14.45
|
14.75
|
14.63
|
10.16
|
813,460
|
|
|
6/7/2018
|
-0.40 / -2.63%
|
15.20
|
15.30
|
14.60
|
14.80
|
14.88
|
10.19
|
1,537,370
|
|
|
6/6/2018
|
+0.55 / +3.75%
|
14.70
|
15.20
|
14.65
|
15.20
|
15.01
|
10.47
|
860,100
|
|
|
6/5/2018
|
+0.95 / +6.93%
|
13.70
|
14.65
|
13.60
|
14.65
|
14.38
|
10.09
|
1,333,590
|
|
|
6/4/2018
|
+0.30 / +2.24%
|
13.50
|
13.85
|
13.50
|
13.70
|
13.73
|
9.44
|
1,331,970
|
|
|
6/1/2018
|
-0.05 / -0.37%
|
13.45
|
13.65
|
13.10
|
13.40
|
13.29
|
9.23
|
1,085,370
|
|
|
5/31/2018
|
-0.05 / -0.37%
|
13.60
|
13.80
|
13.40
|
13.45
|
13.59
|
9.26
|
606,280
|
|
|
5/30/2018
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.15
|
13.50
|
13.48
|
9.30
|
706,890
|
|
|
5/29/2018
|
+0.50 / +3.85%
|
13.30
|
13.90
|
12.50
|
13.50
|
13.17
|
9.30
|
1,039,890
|
|
|
5/28/2018
|
-0.95 / -6.81%
|
13.10
|
13.45
|
13.00
|
13.00
|
13.07
|
8.95
|
1,363,400
|
|
|
5/25/2018
|
-1.05 / -7.00%
|
14.90
|
15.00
|
13.95
|
13.95
|
14.22
|
9.61
|
1,882,940
|
|
|
5/24/2018
|
-0.35 / -2.28%
|
15.50
|
15.60
|
14.85
|
15.00
|
15.12
|
10.33
|
469,200
|
|
|
5/23/2018
|
0.00 / 0.00%
|
15.30
|
15.75
|
14.70
|
15.35
|
15.21
|
10.57
|
1,403,540
|
|
|
5/22/2018
|
-0.95 / -5.83%
|
16.10
|
16.40
|
15.35
|
15.35
|
15.92
|
10.57
|
1,437,380
|
|
|
5/21/2018
|
-0.60 / -3.55%
|
17.00
|
17.00
|
16.20
|
16.30
|
16.57
|
11.23
|
847,010
|
|
|
5/18/2018
|
-0.20 / -1.17%
|
17.50
|
17.70
|
16.60
|
16.90
|
17.11
|
11.64
|
1,395,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|