• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.98% Nasdaq Up0.97%

    More On PVD

    Quotes

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    (PVD)

    -NYSE
    87.15 Down 2.35(2.63%) Sep 18 - Nasdaq Real Time Price
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 30, 201553,000.0053,500.0052,500.0052,500.0046,70052,500.00
    Jun 29, 201552,000.0054,000.0051,500.0053,500.00108,40053,500.00
    Jun 26, 201552,000.0053,000.0052,000.0052,000.0065,20052,000.00
    Jun 25, 201553,000.0053,500.0052,500.0052,500.0038,50052,500.00
    Jun 24, 201554,500.0054,500.0053,000.0053,000.0030,50053,000.00
    Jun 23, 201554,500.0054,500.0053,500.0054,000.0032,80054,000.00
    Jun 22, 201552,500.0054,500.0052,500.0054,500.0069,70054,500.00
    Jun 19, 201553,000.0053,500.0052,500.0053,000.00127,20053,000.00
    Jun 18, 201552,500.0053,500.0052,500.0052,500.0047,20052,500.00
    Jun 17, 201553,000.0053,500.0052,000.0052,500.0057,80052,500.00
    Jun 16, 201553,500.0054,000.0053,000.0053,000.0072,20053,000.00
    Jun 15, 201555,000.0055,000.0053,500.0054,000.0049,60054,000.00
    Jun 12, 201555,500.0055,500.0054,000.0055,000.0052,90055,000.00
    Jun 11, 201554,500.0055,500.0054,500.0055,000.00165,40055,000.00
    Jun 10, 201553,500.0054,000.0052,000.0053,500.0097,90053,500.00
    Jun 9, 201553,000.0053,500.0051,500.0053,000.0055,20053,000.00
    Jun 8, 201552,500.0054,000.0052,000.0053,000.00112,90053,000.00
    Jun 5, 201551,000.0053,000.0051,000.0052,000.0093,80052,000.00
    Jun 4, 201552,500.0052,500.0051,500.0052,000.0044,70052,000.00
    Jun 3, 201552,500.0053,000.0052,000.0052,000.0073,20052,000.00
    Jun 2, 201552,000.0052,500.0051,500.0051,500.0065,20051,500.00
    Jun 1, 201552,500.0053,000.0051,500.0051,500.0061,00051,500.00
    May 29, 201552,500.0052,500.0051,000.0051,500.0079,10051,500.00
    May 28, 201552,500.0053,500.0052,000.0052,500.0036,70052,500.00
    May 27, 201553,000.0053,000.0052,000.0052,500.0044,80052,500.00
    May 26, 201553,000.0054,000.0053,000.0053,500.0064,60053,500.00
    May 25, 201554,000.0054,000.0052,500.0053,500.0045,70053,500.00
    May 22, 201553,500.0054,500.0053,000.0054,000.0074,80054,000.00
    May 21, 201551,500.0054,000.0051,000.0053,000.0080,00053,000.00
    May 20, 201549,300.0051,500.0048,900.0050,500.0044,10050,500.00
    May 19, 201549,000.0049,800.0048,700.0049,300.0048,70049,300.00
    May 18, 201550,500.0050,500.0049,000.0049,000.0076,50049,000.00
    May 15, 201552,500.0052,500.0050,500.0050,500.0043,10050,500.00
    May 14, 201552,500.0053,500.0052,000.0052,500.0068,20052,500.00
    May 13, 201554,500.0055,000.0052,500.0052,500.0061,50052,500.00
    May 12, 201554,000.0055,000.0053,000.0053,500.0090,60053,500.00
    May 11, 201555,000.0055,000.0053,000.0053,500.0052,70053,500.00
    May 8, 201555,000.0055,500.0054,000.0055,000.0058,00055,000.00
    May 7, 201556,000.0057,000.0055,000.0056,000.0037,20056,000.00
    May 6, 201556,000.0058,000.0055,500.0056,500.00112,50056,500.00
    May 5, 201553,000.0055,500.0051,500.0055,000.0080,70055,000.00
    May 4, 201556,000.0056,000.0052,000.0053,500.0095,20053,500.00
    May 1, 201554,500.0054,500.0054,500.0054,500.00054,500.00
    Apr 30, 201554,500.0054,500.0054,500.0054,500.00054,500.00
    Apr 29, 201554,500.0054,500.0054,500.0054,500.00054,500.00
    Apr 28, 201554,500.0054,500.0054,500.0054,500.00054,500.00
    Apr 27, 201557,000.0057,000.0054,500.0054,500.0073,60054,500.00
    Apr 24, 201556,500.0057,500.0055,500.0057,000.00102,00057,000.00
    Apr 23, 201556,000.0056,500.0054,500.0056,000.00122,10056,000.00
    Apr 22, 201554,500.0056,000.0054,500.0055,500.00149,80055,500.00
    Apr 21, 201554,000.0056,000.0054,000.0054,500.00142,70054,500.00
    Apr 20, 201553,000.0055,000.0052,500.0054,000.00130,00054,000.00
    Apr 17, 201554,000.0056,500.0053,000.0053,000.00352,10053,000.00
    Apr 16, 201553,000.0053,500.0053,000.0053,500.00211,20053,500.00
    Apr 15, 201547,500.0050,000.0047,500.0050,000.00143,00050,000.00
    Apr 14, 201546,400.0047,400.0046,100.0047,100.00137,40047,100.00
    Apr 13, 201545,400.0046,400.0045,400.0046,200.0061,00046,200.00
    Apr 10, 201545,800.0046,200.0045,400.0045,400.0065,90045,400.00
    Apr 9, 201545,500.0046,200.0045,100.0045,900.0059,40045,900.00
    Apr 8, 201546,300.0046,800.0045,600.0045,600.00119,50045,600.00
    Apr 7, 201545,400.0046,000.0044,600.0046,000.00140,30046,000.00
    Apr 6, 201545,000.0045,900.0045,000.0045,000.0072,70045,000.00
    Apr 3, 201544,200.0045,400.0044,000.0045,000.0097,50045,000.00
    Apr 2, 201543,500.0044,300.0042,600.0043,900.00160,00043,900.00
    Apr 1, 201544,700.0044,800.0042,500.0042,800.00166,20042,800.00
    Mar 31, 201544,300.0045,400.0044,300.0044,800.0090,20044,800.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in .