|
|
Closing price on 8/11/2017
|
|
| Open |
15.30 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
4,146,600 |
| Split-adjusted Price |
10.40 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2017
|
-0.25 / -1.63%
|
15.30
|
15.60
|
15.00
|
15.10
|
15.27
|
10.40
|
4,146,600
|
|
|
8/10/2017
|
+0.60 / +4.07%
|
14.70
|
15.35
|
14.65
|
15.35
|
15.07
|
10.57
|
3,876,410
|
|
|
8/9/2017
|
-0.45 / -2.96%
|
14.95
|
15.25
|
14.70
|
14.75
|
14.89
|
10.16
|
4,954,800
|
|
|
8/8/2017
|
-0.70 / -4.40%
|
15.70
|
15.90
|
15.20
|
15.20
|
15.53
|
10.47
|
3,680,730
|
|
|
8/7/2017
|
+0.35 / +2.25%
|
15.70
|
16.00
|
15.45
|
15.90
|
15.73
|
10.95
|
8,386,240
|
|
|
8/4/2017
|
+0.85 / +5.78%
|
14.55
|
15.60
|
14.50
|
15.55
|
15.13
|
10.71
|
7,581,450
|
|
|
8/3/2017
|
+0.20 / +1.38%
|
14.45
|
14.85
|
14.25
|
14.70
|
14.64
|
10.12
|
4,327,840
|
|
|
8/2/2017
|
+0.30 / +2.11%
|
14.20
|
14.80
|
14.10
|
14.50
|
14.56
|
9.99
|
5,808,230
|
|
|
8/1/2017
|
+0.90 / +6.77%
|
13.35
|
14.20
|
13.35
|
14.20
|
14.06
|
9.78
|
8,483,440
|
|
|
7/31/2017
|
+0.10 / +0.76%
|
13.40
|
13.55
|
13.20
|
13.30
|
13.35
|
9.16
|
3,083,450
|
|
|
7/28/2017
|
+0.05 / +0.38%
|
13.20
|
13.80
|
13.20
|
13.20
|
13.49
|
9.09
|
2,835,190
|
|
|
7/27/2017
|
-0.05 / -0.38%
|
13.30
|
13.35
|
13.05
|
13.15
|
13.14
|
9.06
|
1,475,780
|
|
|
7/26/2017
|
+0.10 / +0.76%
|
13.35
|
13.45
|
13.20
|
13.20
|
13.32
|
9.09
|
1,671,950
|
|
|
7/25/2017
|
+0.05 / +0.38%
|
13.00
|
13.15
|
13.00
|
13.10
|
13.06
|
9.02
|
1,298,010
|
|
|
7/24/2017
|
-0.15 / -1.14%
|
13.00
|
13.20
|
13.00
|
13.05
|
13.07
|
8.99
|
1,344,510
|
|
|
7/21/2017
|
-0.30 / -2.22%
|
13.50
|
13.60
|
13.20
|
13.20
|
13.38
|
9.09
|
1,676,690
|
|
|
7/20/2017
|
+0.25 / +1.89%
|
13.35
|
13.95
|
13.30
|
13.50
|
13.72
|
9.30
|
2,712,370
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|