Home > Quotes > PVD > Historical Prices

Historical Stock Prices

PVD 
$94.75
*  
1.29
  negative  
1.34%
Get PVD Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 96.25 96.39 94.45 94.75 6,882
05/23/2013 95.54 96.5 95.18 96.04 7,314
05/22/2013 96.77 96.94 95.81 96.456 28,119
05/21/2013 103.15 103.5 102.2 103.5 25,092
05/20/2013 102.56 103.046 102.06 102.93 26,067
05/17/2013 102 103.2 102 103.07 3,429
05/16/2013 103.25 103.83 101.45 101.65 18,384
05/15/2013 103.42 103.87 103.21 103.62 16,299
05/14/2013 103.26 103.84 103.01 103.6 30,568
05/13/2013 103.75 104.25 103.15 103.8 20,607
05/10/2013 104.06 104.25 103.6001 104.25 10,071
05/09/2013 104.22 104.67 104 104.14 23,925
05/08/2013 103.35 104.2483 103.35 104 23,158
05/07/2013 104 104.2 103.47 103.5201 11,989
05/06/2013 103.83 104.4199 103.241 104.07 2,289
05/03/2013 103.86 104.4573 103.72 104.01 5,004
05/02/2013 104 104 103.419 103.715 1,524
05/01/2013 103.76 104 103.71 103.76 3,815
04/30/2013 103.11 104.16 103.11 104 4,808
04/29/2013 103.01 104 103.01 103.31 5,480
04/26/2013 103.05 103.68 103.05 103.1 2,346
04/25/2013 103.36 103.6799 103.17 103.27 990
04/24/2013 103.11 103.5 103.11 103.5 561
04/23/2013 103.4 103.75 103.21 103.6 4,167
04/22/2013 102.58 103.779 102.58 103.4 2,678
04/19/2013 102.04 102.99 102.04 102.87 2,594
04/18/2013 102.99 102.99 102 102.36 3,528
04/17/2013 103.95 104 102.41 102.5 7,802
04/16/2013 102.7 104.85 101.951 104.75 7,780
04/15/2013 103.61 103.61 103.11 103.3223 4,480
04/12/2013 102.12 104.1 102.12 104.04 17,751
04/11/2013 104.06 104.06 103.31 103.5 4,645
04/10/2013 104.03 104.32 103.5501 103.77 3,916
04/09/2013 103.98 104.45 103.4901 103.83 4,231
04/08/2013 104.19 104.19 103.2 103.83 7,875
04/05/2013 104.25 104.37 103.87 103.88 3,608
04/04/2013 103.87 104.37 103.59 104.15 7,311
04/03/2013 104.1 104.634 103.95 104.14 5,983
04/02/2013 104.65 105 104.1 104.1 4,092
04/01/2013 106.66 106.66 104.2245 104.47 7,727
03/28/2013 104.9 106.5 104.41 106.5 9,503
03/27/2013 104.01 104.89 104.01 104.88 5,830
03/26/2013 104.9 104.9 104.08 104.27 5,288
03/25/2013 104.15 104.64 104.01 104.62 8,981
03/22/2013 104.44 104.55 104.058 104.09 6,924
03/21/2013 104.38 104.85 104.06 104.44 9,553
03/20/2013 104.7 105.19 104.06 104.06 13,411
03/19/2013 105 105.49 104.01 104.04 12,830
03/18/2013 104.28 105.08 104.01 104.79 5,771
03/15/2013 104.45 105.42 104.0101 105.4 4,266
03/14/2013 104.54 104.99 104 104.99 6,693
03/13/2013 104.07 104.5699 104.01 104.5699 1,821
03/12/2013 104.73 104.73 103.925 104.04 9,942
03/11/2013 104.55 104.64 104.021 104.3 9,422
03/08/2013 103 104.66 103 104.66 8,597
03/07/2013 103.11 103.5 103 103.01 12,368
03/06/2013 102.7 103.48 102.7 103 16,703
03/05/2013 104.33 104.33 102.76 102.76 11,414
03/04/2013 103.18 103.86 102.991 103.68 4,703
03/01/2013 103.67 104.11 102.67 102.77 6,292
02/28/2013 103.4 104.11 103.4 103.6 8,879
02/27/2013 102.9 104.1 102.754 103.818 14,952
02/26/2013 102.12 103.62 100.121 103.5 17,762
02/25/2013 103.93 103.93 102.51 102.99 4,805
02/22/2013 102.5 103.5 102.28 103.45 8,453
02/21/2013 103.93 103.93 101.43 102.12 10,235
02/20/2013 103.96 103.96 102.87 103.61 11,048
02/19/2013 102 103.95 101.91 103.95 17,586
02/15/2013 102.01 102.37 101.571 102.22 5,449
02/14/2013 102.1 102.5 102 102.011 8,461
02/13/2013 101.58 102.684 101.51 102.2 11,225
02/12/2013 100.84 102.41 100.81 102.41 17,154
02/11/2013 100.33 101.55 100.33 101.071 32,543
02/08/2013 101.83 102.1 101 101.85 12,673
02/07/2013 100.16 101.66 100.16 101.65 33,063
02/06/2013 98.8 101.7 97.8005 101.3 72,217
02/05/2013 102.79 103.49 101.4 101.45 19,573
02/04/2013 104.1 104.1 101.08 102.25 18,217
02/01/2013 106 107.32 103 104.48 19,783
01/31/2013 109.53 110.76 109.53 109.9 8,292
01/30/2013 111.9 111.9 110.11 110.98 7,813
01/29/2013 111.08 112.219 110.456 111.53 7,548
01/28/2013 111.4 111.56 110 110.56 10,050
01/25/2013 111.31 111.32 110.52 110.89 30,655
01/24/2013 112 112 111.02 111.3 5,402
01/23/2013 112.6 112.6 111 111.72 9,853
01/22/2013 111.87 112.6099 111.35 111.69 12,510
01/18/2013 111.4 112.13 110.58 111.19 5,862
01/17/2013 110.87 111.91 110.29 111.31 5,178
01/16/2013 110.21 110.75 110.17 110.29 6,085
01/15/2013 111 111.5 109.43 111.38 8,415
01/14/2013 111.55 111.55 110.23 111.2 9,604
01/11/2013 111.58 112.01 110.824 111.02 17,294
01/10/2013 111.79 111.8199 110.67 111.5 10,905
01/09/2013 111.73 112.02 110.85 111.39 13,685
01/08/2013 111.92 111.92 109.52 110.6 15,380
01/07/2013 108.5 111.699 108.02 110.86 4,944
01/04/2013 109 109 107.99 108.26 5,844
01/03/2013 104.98 108.49 104.98 107.9 15,830
01/02/2013 104.05 104.3 103.05 104.3 14,185
12/31/2012 100.01 104.26 100.01 104 43,118
12/28/2012 100.01 101.52 99.75 99.93 12,160
12/27/2012 99.01 100.79 99 100.13 11,311
12/26/2012 98.3 100.04 98.04 98.86 10,854
12/24/2012 99.5 99.5 97.25 98.6 10,123
12/21/2012 100.41 101.94 99.62 100 12,320
12/20/2012 102.13 102.8 101 101.85 8,017
12/19/2012 101.61 103 101.3 102.48 11,251
12/18/2012 103.4 103.44 101.3 101.6 13,639
12/17/2012 103.14 103.93 102.98 103.1 21,813
12/14/2012 103.8 104.24 103.03 103.95 6,035
12/13/2012 103.13 103.7 103 103.69 6,487
12/12/2012 99.73 103.7 99.73 103.7 15,961
12/11/2012 99.15 99.99 94.63 99.99 21,128
12/10/2012 101.53 101.66 98.87 99.2 10,116
12/07/2012 101.54 101.966 100 101.07 4,018
12/06/2012 102.39 102.39 97.7015 101.44 4,841
12/05/2012 100.7 102.5 100.7 102.03 12,089
12/04/2012 101.9 102.3 100.4 101.44 3,992
12/03/2012 102.01 102.39 99.49 101.61 11,202
11/30/2012 104.5 104.5 102.34 102.5 55,789
11/29/2012 105.97 106.26 104.53 105.04 2,983
11/28/2012 103.85 105.49 103.72 105.24 6,305
11/27/2012 104.45 105 104 104.5 8,316
11/26/2012 104.5 104.72 104.165 104.6 4,753
11/23/2012 105.5 105.5 104.78 105.37 1,770
11/21/2012 105.51 105.96 105 105.5 3,727
11/20/2012 105.5 106.39 105.5 105.97 27,182
11/19/2012 104 106.2 104 106.2 30,357
11/16/2012 102.75 103.99 102.642 103.75 2,551
11/15/2012 101.5 103.82 99.01 103.42 17,571
11/14/2012 107.93 107.93 101.42 102.14 20,379
11/13/2012 107.89 107.89 106.001 107 16,228
11/12/2012 108.32 108.32 107.5 107.9999 4,155
11/09/2012 107.01 108.418 107 107.9 4,308
11/08/2012 107.01 108.43 107.01 107.49 4,699
11/07/2012 107.72 108 107.25 107.73 4,406
11/06/2012 107.78 108.5 107.767 107.99 3,753
11/05/2012 106.02 107.99 105.51 107.77 4,469
11/02/2012 106.01 107.327 106.01 106.6 1,794
11/01/2012 107 107.0978 105.43 106 1,424
10/31/2012 106.4 106.98 105.4 106.55 2,742
10/26/2012 105.67 106.26 104.33 105.36 3,575
10/25/2012 106.83 109.31 105.853 106.13 9,910
10/24/2012 106.15 108.62 105.8 107.5 4,560
10/23/2012 105.86 107.1 104.04 106 137,557
10/22/2012 108.57 108.62 104.9 105.844 13,415
10/19/2012 109.9 110.5 109.17 109.25 8,409
10/18/2012 110.65 111.56 110.65 110.93 5,636
10/17/2012 109.5 111.47 108.94 111.47 9,923
10/16/2012 111.1 112.33 109.36 110.2 9,172
10/15/2012 110.04 111.48 110.04 111.48 4,705
10/12/2012 112 112.7899 110.1 110.4 62,387
10/11/2012 109 111.71 109 110.91 8,858
10/10/2012 110.3 110.81 108.05 108.36 19,973
10/09/2012 107.13 112.66 106.15 110.39 132,674
10/08/2012 99.9 101.8307 99 101.74 10,184
10/05/2012 97.94 101.364 97.94 100.15 7,416
10/04/2012 98 98.3 97.1 97.93 6,955
10/03/2012 96.08 98.2899 95.68 97.5 23,368
10/02/2012 92.6 95.49 92.6 95.1 7,134
10/01/2012 91.49 93.11 91.42 92.52 4,978
09/28/2012 90.9 92 90.9 91.48 10,683
09/27/2012 88.22 91.52 88.22 91.45 32,293
09/26/2012 90.27 90.27 88.2801 88.4 20,766
09/25/2012 92.37 93.02 89.23 90.29 26,167
09/24/2012 93.14 93.654 92.11 92.48 6,689
09/21/2012 96.29 96.96 93.36 93.37 9,956
09/20/2012 92.27 95.75 92.27 95.45 31,125
09/19/2012 92.97 93.299 92.31 92.85 9,695
09/18/2012 93.74 93.74 91.68 92.54 14,406
09/17/2012 94.95 95 94.16 94.16 5,829
09/14/2012 97.45 97.45 93.972 94.66 6,181
09/13/2012 95.89 96.6 94.412 96.47 7,433
09/12/2012 95.95 96.499 95.73 96.24 3,770
09/11/2012 93.32 96.849 93.32 95.61 6,290
09/10/2012 91.59 93.25 91.59 93.04 7,577
09/07/2012 93.4 93.4 91.28 91.38 8,715
09/06/2012 89.91 92.98 89.22 92.49 7,999
09/05/2012 90.38 91 89.882 89.9 4,694
09/04/2012 89.98 91.22 89.97 90.61 7,674
08/31/2012 90.75 90.9999 89.95 89.96 3,300
08/30/2012 90.2 90.27 88.57 90.27 6,150
08/29/2012 91.01 92.11 89.42 90.13 6,863
08/28/2012 89.64 91 89.64 91 5,318
08/27/2012 89.9 89.9 88.55 89.37 4,708
08/24/2012 89.54 89.872 88.95 89.872 4,359
08/23/2012 88.8 89.67 88.78 89.55 3,955
08/22/2012 89 89.142 88 88.5 7,417
08/21/2012 89.18 89.18 88.5701 88.75 2,852
08/20/2012 89.48 89.68 88.62 88.68 2,533
08/17/2012 88.5 89.7 88.14 89.4 3,411
08/16/2012 88 88.468 87.75 88.07 7,515
08/15/2012 87.9 88.28 87.88 88.1 8,984
08/14/2012 87.77 88.47 87.635 87.87 5,271
08/13/2012 88.81 89.48 87.71 87.78 6,059
08/10/2012 88.06 88.8 88.0001 88.74 2,975
08/09/2012 89.2 89.2 88 88.71 4,348
08/08/2012 88.99 89.3495 88.02 88.5105 2,600
08/07/2012 89.56 89.61 88.5 88.99 11,339
08/06/2012 88.76 89.56 88.02 89.18 6,050
08/03/2012 88.22 88.3 88 88 1,301
08/02/2012 87.46 88 87 87.002 4,497
08/01/2012 87.85 88.5 87.5 87.53 4,195
07/31/2012 87.2 87.8799 87.03 87.33 3,932
07/30/2012 86.58 87.88 86 87.684 11,429
07/27/2012 87.48 87.76 85.05 87.2 6,427
07/26/2012 86.9 87.1 86.56 86.96 1,856
07/25/2012 85.9 86.73 85.62 86.07 8,865
07/24/2012 85.86 86.9199 85.64 85.64 4,128
07/23/2012 86.75 86.9 86 86.3 11,923
07/20/2012 87 87.78 86.5101 87.09 9,557
07/19/2012 86.1 87.7025 85.5001 87.1728 8,822
07/18/2012 86.13 86.65 85.61 86.65 2,959
07/17/2012 84.81 86.6365 84.81 86.13 12,704
07/16/2012 84.98 85.8 84.78 85.8 3,082
07/13/2012 84.05 85.232 83.75 84.98 4,064
07/12/2012 84.5 84.992 84.06 84.5 5,505
07/11/2012 85.03 85.8 84.95 85.201 3,045
07/10/2012 84.3 85.5494 84.3 85 7,800
07/09/2012 84.29 85 84 84.9999 8,339
07/06/2012 84.29 84.3095 83.7 84.3095 6,573
07/05/2012 84.32 84.9 83.7101 84.67 14,673
07/03/2012 84.63 84.9699 83.9 84.24 5,256
07/02/2012 83.76 84.9999 82.79 84.42 14,215
06/29/2012 81.84 83.66 80.35 83.43 22,044
06/28/2012 80.56 80.87 80 80.25 8,966
06/27/2012 80.55 81.57 79.1 80.4 9,141
06/26/2012 80.02 80.5 79.748 80.5 1,646
06/25/2012 80.55 80.84 79.578 80.009 2,728
06/22/2012 81.43 81.43 79.75 80.99 6,279
06/21/2012 81.29 81.29 78.96 79.48 6,460
06/20/2012 82.51 82.51 80.01 81.05 8,869
06/19/2012 84.39 84.5999 82.45 82.69 5,785
06/18/2012 83.42 83.9999 82 83.78 30,578
06/15/2012 78.75 87 78.75 83.37 27,318
06/14/2012 79.66 80.19 77.86 78.01 3,519
06/13/2012 81.14 81.48 75.12 79.99 8,348
06/12/2012 78.34 81.33 78.12 81.14 15,234
06/11/2012 76.54 78.2399 76 78 8,839
06/08/2012 75.97 76.54 74.8 76.54 14,086
06/07/2012 75.5 76 75 75.97 12,053
06/06/2012 73.09 74.86 72.45 74.48 10,223
06/05/2012 71.06 72.8499 70.76 72.5 4,731
06/04/2012 71.55 72.54 70.261 71.51 8,278
06/01/2012 71.79 72.86 70.26 71.58 7,940
05/31/2012 71.4 73.31 70.8 73.31 8,396
05/30/2012 71 72.4599 70.788 72.4599 6,094
05/29/2012 72.48 72.48 71 71.73 14,903
05/25/2012 73.01 74.3295 72.9575 73.63 6,485
05/24/2012 76.6 76.6 72.2101 75.032 10,172
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.