|
|
Closing price on 9/5/2019
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.70 |
| Volume |
1,574,010 |
| Split-adjusted Price |
13.52 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2019
|
-0.35 / -2.17%
|
15.90
|
15.95
|
15.75
|
15.75
|
15.81
|
11.93
|
1,487,930
|
|
|
8/12/2019
|
0.00 / 0.00%
|
16.15
|
16.25
|
16.00
|
16.10
|
16.12
|
12.20
|
1,618,600
|
|
|
8/9/2019
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.19
|
12.20
|
1,238,370
|
|
|
8/8/2019
|
+0.75 / +4.85%
|
15.55
|
16.30
|
15.40
|
16.20
|
15.86
|
12.27
|
2,385,880
|
|
|
8/7/2019
|
-0.05 / -0.32%
|
15.50
|
15.70
|
15.45
|
15.45
|
15.53
|
11.70
|
1,904,010
|
|
|
8/6/2019
|
-0.60 / -3.73%
|
15.70
|
15.85
|
15.50
|
15.50
|
15.60
|
11.74
|
2,872,430
|
|
|
8/5/2019
|
-0.10 / -0.62%
|
16.20
|
16.35
|
16.10
|
16.10
|
16.18
|
12.20
|
2,240,730
|
|
|
8/2/2019
|
-0.40 / -2.41%
|
16.20
|
16.30
|
16.05
|
16.20
|
16.16
|
12.27
|
3,307,180
|
|
|
8/1/2019
|
-0.25 / -1.48%
|
16.85
|
16.90
|
16.55
|
16.60
|
16.68
|
12.58
|
1,217,710
|
|
|
7/31/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.75
|
16.85
|
16.88
|
12.77
|
1,633,350
|
|
|
7/30/2019
|
-0.05 / -0.30%
|
17.00
|
17.10
|
16.85
|
16.85
|
16.95
|
12.77
|
1,971,030
|
|
|
7/29/2019
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.85
|
16.90
|
17.03
|
12.80
|
2,840,140
|
|
|
7/26/2019
|
+0.25 / +1.37%
|
18.50
|
18.70
|
18.40
|
18.45
|
18.55
|
12.71
|
3,992,140
|
|
|
7/25/2019
|
-0.15 / -0.82%
|
18.40
|
18.40
|
18.10
|
18.20
|
18.18
|
12.53
|
1,995,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|