Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/3/2019	-0.30 / -1.59%	18.70	18.75	18.60	18.60	18.65	12.81	2,900,160
7/2/2019	-0.10 / -0.53%	19.00	19.00	18.80	18.90	18.93	13.02	1,547,040
7/1/2019	+0.35 / +1.88%	19.05	19.15	18.90	19.00	19.02	13.09	2,012,310
6/28/2019	+0.05 / +0.27%	18.75	18.80	18.25	18.65	18.59	12.84	3,260,640
6/27/2019	-0.60 / -3.13%	19.20	19.30	18.60	18.60	18.92	12.81	3,884,290
6/26/2019	+0.35 / +1.86%	18.85	19.40	18.85	19.20	19.18	13.22	3,709,050
6/25/2019	-0.10 / -0.53%	18.80	19.05	18.80	18.85	18.95	12.98	2,581,840
6/24/2019	+0.15 / +0.80%	18.90	19.10	18.70	18.95	18.90	13.05	3,074,600
6/21/2019	+0.15 / +0.80%	19.10	19.10	18.75	18.80	18.89	12.95	3,047,710
6/20/2019	+0.50 / +2.75%	18.30	18.70	18.15	18.65	18.48	12.84	3,465,940
6/19/2019	+0.45 / +2.54%	18.20	18.40	18.05	18.15	18.19	12.50	3,142,410
6/18/2019	-0.30 / -1.67%	18.00	18.10	17.65	17.70	17.81	12.19	2,898,730
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

<<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%