|
|
Closing price on 7/19/2017
|
|
| Open |
13.10 |
| High |
13.25 |
| Low |
13.05 |
| Volume |
1,303,000 |
| Split-adjusted Price |
9.13 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
+0.25 / +1.92%
|
13.10
|
13.25
|
13.05
|
13.25
|
13.16
|
9.13
|
1,303,000
|
|
|
7/18/2017
|
-0.20 / -1.52%
|
13.15
|
13.15
|
12.95
|
13.00
|
13.03
|
8.95
|
1,913,780
|
|
|
7/17/2017
|
-0.30 / -2.22%
|
13.55
|
13.55
|
13.15
|
13.20
|
13.32
|
9.09
|
1,912,970
|
|
|
7/14/2017
|
-0.05 / -0.37%
|
13.65
|
13.65
|
13.40
|
13.50
|
13.49
|
9.30
|
1,886,520
|
|
|
7/13/2017
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.55
|
13.55
|
13.61
|
9.33
|
1,463,090
|
|
|
7/12/2017
|
+0.15 / +1.11%
|
13.70
|
13.80
|
13.50
|
13.65
|
13.61
|
9.40
|
2,307,770
|
|
|
7/11/2017
|
0.00 / 0.00%
|
13.35
|
13.55
|
13.30
|
13.50
|
13.42
|
9.30
|
1,299,680
|
|
|
7/10/2017
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.39
|
9.30
|
1,034,290
|
|
|
7/7/2017
|
-0.45 / -3.25%
|
13.70
|
13.80
|
13.30
|
13.40
|
13.57
|
9.23
|
3,237,460
|
|
|
7/6/2017
|
-0.15 / -1.07%
|
13.70
|
14.05
|
13.65
|
13.85
|
13.90
|
9.54
|
3,239,670
|
|
|
7/5/2017
|
-0.05 / -0.36%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.02
|
9.64
|
1,805,080
|
|
|
7/4/2017
|
0.00 / 0.00%
|
14.25
|
14.45
|
14.05
|
14.05
|
14.18
|
9.68
|
1,705,220
|
|
|
7/3/2017
|
+0.20 / +1.44%
|
14.00
|
14.35
|
13.95
|
14.05
|
14.14
|
9.68
|
1,751,410
|
|
|
6/30/2017
|
-0.15 / -1.07%
|
14.05
|
14.10
|
13.75
|
13.85
|
13.93
|
9.54
|
1,432,080
|
|
|
6/29/2017
|
-0.05 / -0.36%
|
14.15
|
14.45
|
14.00
|
14.00
|
14.24
|
9.64
|
2,612,600
|
|
|
6/28/2017
|
+0.35 / +2.55%
|
13.85
|
14.10
|
13.80
|
14.05
|
13.98
|
9.68
|
1,916,310
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|