PVD Stock Price History, PVD Historical Prices

Add to My Stocks
$88.54 $0.96 (1.07%) PVD stock closing price Sep 18, 2014 (Closing)

We provide 10 years stock price history for free. You can download PVD stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with PVD P/E ratio, and PS ratio. The PVD stock price history chart shows that the stock price reached a high of 111.72 on 23 Jan, 2013, and a low of 12.1 on 23 Jan, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-09-1888.9688.9685.0988.5467686N/AN/A
2014-09-1789.0190.0089.0189.5012621N/AN/A
2014-09-1691.0091.0088.3889.6013706N/AN/A
2014-09-1591.2392.1090.3291.433232N/AN/A
2014-09-1291.5092.2091.3991.612699N/AN/A
2014-09-1193.0493.0491.6091.603042N/AN/A
2014-09-1091.8692.8091.5092.0011730N/AN/A
2014-09-0991.0392.0090.1591.9921270N/AN/A
2014-09-0890.0891.5290.0091.4810485N/AN/A
2014-09-0590.5090.5889.3490.584905N/AN/A
2014-09-0489.8091.3889.7590.365479N/AN/A
2014-09-0388.2789.8988.2789.887286N/AN/A
2014-09-0289.7490.0088.8988.893794N/AN/A
2014-09-010.000.000.0089.990N/AN/A
2014-08-2989.5090.2589.1689.996090N/AN/A
2014-08-2888.5589.4488.0089.0010845N/AN/A
2014-08-2787.5988.8987.5088.5516706N/AN/A
2014-08-2687.7089.2487.7087.747369N/AN/A
2014-08-2588.4989.4587.5189.4512498N/AN/A
2014-08-2287.6088.5484.5088.5133645N/AN/A
2014-08-2190.0090.0086.0388.2210216N/AN/A
2014-08-2089.5290.4989.5290.102155N/AN/A
2014-08-1991.6091.6089.5889.583202N/AN/A
2014-08-1891.7291.7289.8690.0113353N/AN/A
2014-08-1590.5290.6190.3490.382850N/AN/A
2014-08-1490.0691.0090.0690.302920N/AN/A
2014-08-1389.7790.9189.7790.802132N/AN/A
2014-08-1288.0090.2487.0090.2421710N/AN/A
2014-08-1186.9888.3586.9888.004808N/AN/A
2014-08-0888.2688.2687.3587.405535N/AN/A
2014-08-0789.4589.4588.5088.651683N/AN/A
2014-08-0692.2192.2190.5091.242375N/AN/A
2014-08-0591.2892.2091.2891.721443N/AN/A
2014-08-0491.1092.0091.1091.293740N/AN/A
2014-08-0190.2191.1090.2191.102453N/AN/A
2014-07-3190.0090.1989.6990.195748N/AN/A
2014-07-3089.7490.2989.5989.5910068N/AN/A
2014-07-2989.5090.0088.8789.6911890N/AN/A
2014-07-2889.9990.2588.2989.4614077N/AN/A
2014-07-2590.1290.6989.4490.0017215N/AN/A
2014-07-2490.2391.4089.3890.0310497N/AN/A
2014-07-2388.7590.6388.4890.2211045N/AN/A
2014-07-2288.0190.4287.8088.898460N/AN/A
2014-07-2187.2988.7487.2987.576822N/AN/A
2014-07-1887.5088.9886.2487.0917661N/AN/A
2014-07-1791.0591.2287.6588.1010236N/AN/A
2014-07-1691.0591.8391.0591.482956N/AN/A
2014-07-1591.0492.0091.0091.995778N/AN/A
2014-07-1491.0191.2491.0091.172139N/AN/A
2014-07-1191.4191.9491.3491.392339N/AN/A
2014-07-1091.5691.5691.3191.312037N/AN/A
2014-07-0990.5691.0090.5690.754814N/AN/A
2014-07-0890.5490.7490.0490.743441N/AN/A
2014-07-0788.8091.5188.8090.9614505N/AN/A
2014-07-040.000.000.0088.850N/AN/A
2014-07-0388.6689.1588.5588.853406N/AN/A
2014-07-0288.0189.2681.9188.7925087N/AN/A
2014-07-0191.7292.2087.3488.1013533N/AN/A
2014-06-3092.2192.3092.2192.301983N/AN/A
2014-06-2792.2192.5392.2192.221172N/AN/A
2014-06-2692.2192.5392.2192.253272N/AN/A
2014-06-2592.2192.3092.2192.243841N/AN/A
2014-06-2492.2192.3192.2192.212066N/AN/A
2014-06-2392.3992.5192.2192.214729N/AN/A
2014-06-2092.3992.6092.2192.233054N/AN/A
2014-06-1992.2192.6092.2192.2614617N/AN/A
2014-06-1892.2592.5092.2292.342312N/AN/A
2014-06-1792.7892.7892.2392.254391N/AN/A
2014-06-1692.9592.9692.8792.871426N/AN/A
2014-06-1392.4992.9792.3792.801706N/AN/A
2014-06-1292.9992.9992.2192.225546N/AN/A
2014-06-1192.6892.9992.2492.663981N/AN/A
2014-06-1092.2592.3492.2192.214516N/AN/A
2014-06-0992.2292.3492.2192.219038N/AN/A
2014-06-0692.5192.5192.2192.362122N/AN/A
2014-06-0592.2492.4592.2192.261171N/AN/A
2014-06-0492.2192.2792.2192.215934N/AN/A
2014-06-0392.2192.5092.2192.214669N/AN/A
2014-06-0292.2192.3092.2192.289660N/AN/A
2014-05-3092.3092.4092.2192.219472N/AN/A
2014-05-2992.4792.4992.2292.403272N/AN/A
2014-05-2892.5092.9192.3592.354721N/AN/A
2014-05-2792.4892.7092.3792.473144N/AN/A
2014-05-260.000.000.0092.700N/AN/A
2014-05-2392.7592.7592.4492.701489N/AN/A
2014-05-2294.5094.5092.4593.015798N/AN/A
2014-05-2193.5594.9593.5594.501627N/AN/A
2014-05-2093.8094.5093.5093.502252N/AN/A
2014-05-1992.5093.9592.2193.567354N/AN/A
Get more Data

PVD Stock Chart

View PVD PE ratio, PS ratio stocks charts and compare with peers.
PVD Chart
Note: Compare PVD stock price history with the index and industry peers.

PVD Historical Prices: Past 5 years

Max Stock Price 111.72 Jan 23,2013
Min Stock Price 79.48 Jun 21,2012
Avg Stock Price 93.09

PVD Historical PE ratio: Past 5 years

Max PE Ratio 13.95 Oct 15,2012
Min PE Ratio 5.71 Jan 24,2014
Avg PE Ratio 9.11

PVD Historical PS ratio: Past 5 years

Max PS Ratio 7.62 Oct 15,2012
Min PS Ratio 5.02 Mar 12,2014
Avg PS Ratio 6.09

PVD Industry Peers

Company Price Change (%)
Moneysupermarkt (MYSRF)4.270 (0%)
Financial Engines (FNGN)31.250.5 (1.57%)
Blackhawk Network (HAWKB)37.550.19 (0.5%)
Virtual Financial (VIRT)16.90.2 (1.17%)
Daiwa Securities (DSEEY)5.570.07 (1.27%)
Cit Group (CIT)44.740.03 (0.07%)

PVD historical quotes helps an investor analyze a company's history and do PVD stock analysis . PVD stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. PVD saw an opening price of 88.96, and a closing price of 88.54 on 18 Sep, 2014. The average P/S ratio was 6.05 as can be seen by PVD stock price history. .