• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.62%

    More On PVD

    Quotes

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    (PVD)

    -NYSE
    0.00 0.00(0.00%) N/A
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 29, 201624,800.0024,900.0024,400.0024,400.001,320,30024,400.00
    Apr 28, 201625,200.0025,200.0024,600.0024,600.001,152,40024,600.00
    Apr 27, 201625,000.0025,400.0024,600.0024,700.001,322,30024,700.00
    Apr 26, 201624,100.0024,400.0024,000.0024,400.001,155,30024,400.00
    Apr 25, 201624,800.0024,900.0024,300.0024,400.00982,90024,400.00
    Apr 22, 201623,700.0025,100.0023,700.0024,800.002,970,50024,800.00
    Apr 21, 201623,200.0024,100.0023,200.0023,900.001,581,30023,900.00
    Apr 20, 201623,000.0023,200.0022,600.0022,600.00708,40022,600.00
    Apr 19, 201623,000.0023,700.0022,600.0022,700.002,109,00022,700.00
    Apr 18, 201624,000.0024,000.0024,000.0024,000.00024,000.00
    Apr 15, 201624,200.0024,500.0024,000.0024,000.00750,20024,000.00
    Apr 14, 201624,300.0024,600.0024,000.0024,000.00887,10024,000.00
    Apr 13, 201625,200.0025,400.0024,400.0024,600.001,202,70024,600.00
    Apr 12, 201624,300.0024,700.0024,100.0024,400.001,751,20024,400.00
    Apr 11, 201624,000.0024,300.0023,900.0024,000.001,928,80024,000.00
    Apr 8, 201623,200.0023,600.0022,800.0023,400.00602,70023,400.00
    Apr 7, 201624,000.0024,000.0023,400.0023,400.00766,20023,400.00
    Apr 6, 201622,900.0023,200.0022,800.0023,000.001,063,10023,000.00
    Apr 5, 201621,600.0022,500.0021,600.0022,500.00873,40022,500.00
    Apr 4, 201623,000.0023,100.0022,200.0022,400.00845,50022,400.00
    Apr 1, 201624,000.0024,000.0023,500.0023,600.00620,60023,600.00
    Mar 31, 201624,100.0024,200.0023,600.0023,700.001,476,60023,700.00
    Mar 30, 201624,500.0024,600.0024,000.0024,500.00960,40024,500.00
    Mar 29, 201625,200.0025,200.0024,400.0024,400.001,013,10024,400.00
    Mar 28, 201624,800.0025,400.0024,700.0025,400.00720,10025,400.00
    Mar 25, 201624,900.0025,300.0024,400.0024,800.001,589,70024,800.00
    Mar 24, 201625,700.0025,900.0025,100.0025,300.001,881,50025,300.00
    Mar 23, 201626,300.0026,500.0026,100.0026,100.00826,10026,100.00
    Mar 22, 201626,200.0026,700.0026,000.0026,300.001,301,00026,300.00
    Mar 21, 201626,300.0026,400.0025,900.0026,100.001,167,70026,100.00
    Mar 18, 201626,900.0026,900.0026,500.0026,600.003,167,90026,600.00
    Mar 17, 201626,500.0026,800.0026,300.0026,400.001,859,90026,400.00
    Mar 16, 201625,500.0026,100.0025,100.0025,400.001,214,80025,400.00
    Mar 15, 201626,200.0026,600.0025,500.0025,500.002,523,10025,500.00
    Mar 14, 201626,700.0027,000.0026,500.0026,800.001,361,70026,800.00
    Mar 11, 201626,800.0027,000.0026,300.0026,500.001,578,80026,500.00
    Mar 10, 201626,900.0027,200.0026,800.0026,900.002,123,00026,900.00
    Mar 9, 201626,000.0026,400.0025,800.0026,100.001,888,30026,100.00
    Mar 8, 201627,400.0027,900.0026,200.0026,400.005,009,70026,400.00
    Mar 7, 201626,000.0027,000.0026,000.0026,900.003,655,40026,900.00
    Mar 4, 201625,300.0025,900.0025,200.0025,300.001,754,90025,300.00
    Mar 3, 201625,800.0026,000.0025,100.0025,600.001,309,50025,600.00
    Mar 2, 201625,600.0025,800.0025,200.0025,500.001,919,70025,500.00
    Mar 1, 201625,000.0025,900.0025,000.0025,600.002,711,30025,600.00
    Feb 29, 201624,600.0025,200.0024,600.0025,000.001,862,20025,000.00
    Feb 26, 201624,400.0024,700.0023,900.0024,600.001,588,30024,600.00
    Feb 25, 201624,500.0024,700.0023,700.0023,800.001,669,20023,800.00
    Feb 24, 201624,000.0024,700.0023,800.0024,200.002,431,90024,200.00
    Feb 23, 201626,000.0026,000.0024,700.0024,700.002,942,40024,700.00
    Feb 22, 201624,700.0025,600.0024,700.0025,400.001,658,80025,400.00
    Feb 19, 201623,200.0025,100.0023,000.0024,800.003,588,10024,800.00
    Feb 18, 201623,000.0023,800.0022,800.0023,500.003,498,10023,500.00
    Feb 17, 201622,600.0022,600.0022,100.0022,300.001,274,50022,300.00
    Feb 16, 201622,100.0022,900.0022,000.0022,800.001,710,00022,800.00
    Feb 15, 201621,700.0022,000.0021,400.0021,800.00795,20021,800.00
    Feb 12, 201622,300.0022,300.0022,300.0022,300.00022,300.00
    Feb 11, 201622,300.0022,300.0022,300.0022,300.00022,300.00
    Feb 10, 201622,300.0022,300.0022,300.0022,300.00022,300.00
    Feb 9, 201622,300.0022,300.0022,300.0022,300.00022,300.00
    Feb 8, 201622,300.0022,300.0022,300.0022,300.00022,300.00
    Feb 5, 201622,000.0022,500.0022,000.0022,300.00402,10022,300.00
    Feb 4, 201623,000.0023,000.0022,200.0022,500.00898,70022,500.00
    Feb 3, 201621,000.0022,000.0020,900.0022,000.00964,10022,000.00
    Feb 2, 201622,300.0022,500.0021,500.0022,100.001,409,30022,100.00
    Feb 1, 201623,700.0024,000.0023,000.0023,100.001,922,90023,100.00
    Jan 29, 201622,500.0023,000.0022,000.0023,000.001,953,10023,000.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in .