Historical Stock Prices

PVD 
$91.1
*  
0.91
1.01%
Get PVD Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading PVD now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
08/01/2014 90.212 91.1 90.212 91.1 2,453
07/31/2014 90 90.19 89.69 90.19 5,748
07/30/2014 89.74 90.29 89.59 89.59 10,068
07/29/2014 89.5 90 88.87 89.689 11,890
07/28/2014 89.99 90.25 88.29 89.46 14,077
07/25/2014 90.12 90.6899 89.44 89.999 17,215
07/24/2014 90.23 91.4 89.38 90.03 10,497
07/23/2014 88.75 90.63 88.48 90.22 11,045
07/22/2014 88.01 90.42 87.8 88.89 8,460
07/21/2014 87.29 88.739 87.29 87.57 6,822
07/18/2014 87.5 88.98 86.236 87.09 17,661
07/17/2014 91.05 91.22 87.65 88.095 10,236
07/16/2014 91.05 91.83 91.05 91.48 2,956
07/15/2014 91.04 92 91 91.99 5,778
07/14/2014 91.011 91.2348 91 91.17 2,139
07/11/2014 91.41 91.94 91.34 91.39 2,339
07/10/2014 91.56 91.56 91.31 91.31 2,037
07/09/2014 90.56 91 90.56 90.75 4,814
07/08/2014 90.54 90.7432 90.04 90.7432 3,441
07/07/2014 88.8 91.514 88.8 90.96 14,505
07/03/2014 88.66 89.15 88.55 88.85 3,406
07/02/2014 88.01 89.26 81.91 88.79 25,087
07/01/2014 91.72 92.2 87.3401 88.1 13,533
06/30/2014 92.21 92.3 92.21 92.3 1,983
06/27/2014 92.21 92.5262 92.21 92.22 1,172
06/26/2014 92.21 92.53 92.21 92.25 3,272
06/25/2014 92.21 92.3 92.21 92.244 3,841
06/24/2014 92.211 92.3099 92.21 92.21 2,066
06/23/2014 92.39 92.51 92.21 92.21 4,729
06/20/2014 92.39 92.6 92.21 92.23 3,054
06/19/2014 92.21 92.6 92.21 92.26 14,617
06/18/2014 92.25 92.5 92.22 92.34 2,312
06/17/2014 92.78 92.78 92.23 92.25 4,391
06/16/2014 92.95 92.96 92.87 92.87 1,426
06/13/2014 92.49 92.97 92.366 92.8 1,706
06/12/2014 92.99 92.99 92.21 92.22 5,546
06/11/2014 92.68 92.99 92.2375 92.66 3,981
06/10/2014 92.251 92.34 92.21 92.21 4,516
06/09/2014 92.22 92.335 92.21 92.21 9,038
06/06/2014 92.51 92.51 92.21 92.36 2,122
06/05/2014 92.24 92.4509 92.21 92.26 1,171
06/04/2014 92.21 92.27 92.21 92.21 5,934
06/03/2014 92.21 92.5 92.21 92.2101 4,669
06/02/2014 92.21 92.3 92.21 92.28 9,660
05/30/2014 92.3 92.4 92.21 92.21 9,472
05/29/2014 92.47 92.49 92.2221 92.4 3,272
05/28/2014 92.5 92.91 92.35 92.35 4,721
05/27/2014 92.48 92.7 92.37 92.47 3,144
05/23/2014 92.75 92.75 92.44 92.7 1,489
05/22/2014 94.5 94.5 92.45 93.01 5,798
05/21/2014 93.55 94.945 93.55 94.5 1,627
05/20/2014 93.8 94.5 93.5 93.5 2,252
05/19/2014 92.5 93.95 92.21 93.56 7,354
05/16/2014 92.3001 92.5899 92.01 92.25 7,358
05/15/2014 92.51 93 92.21 92.21 13,635
05/14/2014 92.5 94.82 92.2975 93 3,110
05/13/2014 94.5 95.6 94.306 95.439 15,400
05/12/2014 93.6 96.4 93.6 94.14 9,765
05/09/2014 92.391 95.01 92.26 93.5 5,521
05/08/2014 91.8 92.4 91.65 92.4 4,493
05/07/2014 92.42 92.8979 91.65 91.65 6,567
05/06/2014 92.01 92.85 92.01 92.63 1,441
05/05/2014 92.89 92.9 92.3 92.9 5,046
05/02/2014 92.06 92.9 92.06 92.55 2,310
05/01/2014 92.5 92.5 91.66 92.5 1,136
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?