Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2019	+0.25 / +1.41%	17.75	18.10	17.60	18.00	17.82	13.64	1,116,430
9/24/2019	-0.35 / -1.93%	18.15	18.20	17.70	17.75	17.88	13.45	2,484,880
9/23/2019	-0.10 / -0.55%	18.30	18.40	18.10	18.10	18.22	13.71	1,786,760
9/20/2019	+0.10 / +0.55%	18.25	18.45	18.10	18.20	18.30	13.79	2,268,270
9/19/2019	-0.15 / -0.82%	18.10	18.30	18.10	18.10	18.20	13.71	1,448,640
9/18/2019	-0.25 / -1.35%	18.30	18.45	18.25	18.25	18.33	13.83	1,671,500
9/17/2019	+0.45 / +2.49%	18.25	18.70	18.15	18.50	18.43	14.02	4,680,080
9/16/2019	+0.45 / +2.56%	18.40	18.40	18.05	18.05	18.23	13.67	3,864,860
9/13/2019	-0.10 / -0.56%	17.60	17.80	17.50	17.60	17.66	13.33	1,471,910
9/12/2019	+0.45 / +2.61%	17.50	17.80	17.25	17.70	17.56	13.41	1,362,820
9/11/2019	+0.15 / +0.88%	17.10	17.35	17.05	17.25	17.23	13.07	1,309,470
9/10/2019	-0.70 / -3.93%	17.90	18.00	17.00	17.10	17.47	12.95	4,081,420
9/9/2019	-0.05 / -0.28%	17.85	18.25	17.75	17.80	17.96	13.48	2,986,290
9/6/2019	0.00 / 0.00%	17.85	18.00	17.75	17.85	17.85	13.52	591,240
9/5/2019	-0.10 / -0.56%	18.20	18.20	17.70	17.85	18.00	13.52	1,574,010
9/4/2019	+0.25 / +1.41%	17.60	18.20	17.40	17.95	17.80	13.60	2,590,920
9/3/2019	-0.95 / -5.09%	18.65	18.65	17.70	17.70	18.14	13.41	2,736,830
8/30/2019	+0.10 / +0.54%	18.60	18.95	18.45	18.65	18.68	14.13	3,141,470
8/29/2019	+0.05 / +0.27%	18.70	18.80	18.50	18.55	18.62	14.05	3,194,140
8/28/2019	+0.10 / +0.54%	18.60	18.80	18.35	18.50	18.56	14.02	3,853,180
8/27/2019	+0.45 / +2.51%	18.10	18.85	17.95	18.40	18.41	13.94	5,857,900
8/26/2019	-0.15 / -0.83%	17.70	17.95	17.60	17.95	17.77	13.60	4,244,090
8/23/2019	+0.20 / +1.12%	17.70	18.30	17.70	18.10	18.00	13.71	3,042,180
8/22/2019	+0.45 / +2.58%	18.30	18.35	17.80	17.90	18.06	13.56	6,446,150
8/21/2019	+1.10 / +6.73%	16.70	17.45	16.70	17.45	17.20	13.22	7,018,244
8/20/2019	+0.35 / +2.19%	16.00	16.40	16.00	16.35	16.28	12.39	1,998,440
8/19/2019	-0.05 / -0.31%	16.25	16.30	16.00	16.00	16.10	12.12	1,433,321
8/16/2019	+0.40 / +2.56%	15.70	16.20	15.50	16.05	15.93	12.16	2,603,160
8/15/2019	-0.05 / -0.32%	15.25	15.65	15.25	15.65	15.45	11.86	1,120,150
8/14/2019	-0.05 / -0.32%	16.15	16.20	15.70	15.70	15.89	11.89	882,910

<<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	8,700	20.30	0.00%
PTV	27,600	4.00	-4.76%
PVC	215,700	11.70	-1.68%
PVS	1,484,000	38.00	-0.78%
PVY	0	2.50	0.00%