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)

View and download PVD stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with PVD price to earnings ratio data. The PVD stock price history chart shows that the stock price was at a low of $80.07 on Mar 12, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-09-18 88.96 88.96 85.09 88.54 67,686 - -
2014-09-17 89.01 90 89.01 89.5 12,621 - -
2014-09-16 91 91 88.38 89.6 13,706 - -
2014-09-15 91.23 92.1 90.32 91.43 3,232 - -
2014-09-12 91.5 92.2 91.39 91.61 2,699 - -
2014-09-11 93.04 93.04 91.6 91.6 3,042 - -
2014-09-10 91.86 92.8 91.5 92 11,730 - -
2014-09-09 91.03 92 90.15 91.99 21,270 - -
2014-09-08 90.08 91.52 90 91.48 10,485 - -
2014-09-05 90.5 90.58 89.34 90.58 4,905 - -
2014-09-04 89.8 91.38 89.75 90.36 5,479 - -
2014-09-03 88.27 89.89 88.27 89.88 7,286 - -
2014-09-02 89.74 90 88.89 88.89 3,794 - -
2014-09-01 0 0 0 89.99 0 - -
2014-08-29 89.5 90.25 89.16 89.99 6,090 - -
2014-08-28 88.55 89.44 88 89 10,845 - -
2014-08-27 87.59 88.89 87.5 88.55 16,706 - -
2014-08-26 87.7 89.24 87.7 87.74 7,369 - -
2014-08-25 88.49 89.45 87.51 89.45 12,498 - -
2014-08-22 87.6 88.54 84.5 88.51 33,645 - -
2014-08-21 90 90 86.03 88.22 10,216 - -
2014-08-20 89.52 90.49 89.52 90.1 2,155 - -
2014-08-19 91.6 91.6 89.58 89.58 3,202 - -
2014-08-18 91.72 91.72 89.86 90.01 13,353 - -
2014-08-15 90.52 90.61 90.34 90.38 2,850 - -
2014-08-14 90.06 91 90.06 90.3 2,920 - -
2014-08-13 89.77 90.91 89.77 90.8 2,132 - -
2014-08-12 88 90.24 87 90.24 21,710 - -
2014-08-11 86.98 88.35 86.98 88 4,808 - -
2014-08-08 88.26 88.26 87.35 87.4 5,535 - -
2014-08-07 89.45 89.45 88.5 88.65 1,683 - -
2014-08-06 92.21 92.21 90.5 91.24 2,375 - -
2014-08-05 91.28 92.2 91.28 91.72 1,443 - -
2014-08-04 91.1 92 91.1 91.29 3,740 - -
2014-08-01 90.21 91.1 90.21 91.1 2,453 - -
2014-07-31 90 90.19 89.69 90.19 5,748 - -
2014-07-30 89.74 90.29 89.59 89.59 10,068 - -
2014-07-29 89.5 90 88.87 89.69 11,890 - -
2014-07-28 89.99 90.25 88.29 89.46 14,077 - -
2014-07-25 90.12 90.69 89.44 90 17,215 - -
2014-07-24 90.23 91.4 89.38 90.03 10,497 - -
2014-07-23 88.75 90.63 88.48 90.22 11,045 - -
2014-07-22 88.01 90.42 87.8 88.89 8,460 - -
2014-07-21 87.29 88.74 87.29 87.57 6,822 - -
2014-07-18 87.5 88.98 86.24 87.09 17,661 - -
2014-07-17 91.05 91.22 87.65 88.1 10,236 - -
2014-07-16 91.05 91.83 91.05 91.48 2,956 - -
2014-07-15 91.04 92 91 91.99 5,778 - -
2014-07-14 91.01 91.24 91 91.17 2,139 - -
2014-07-11 91.41 91.94 91.34 91.39 2,339 - -
2014-07-10 91.56 91.56 91.31 91.31 2,037 - -
2014-07-09 90.56 91 90.56 90.75 4,814 - -
2014-07-08 90.54 90.74 90.04 90.74 3,441 - -
2014-07-07 88.8 91.51 88.8 90.96 14,505 - -
2014-07-04 0 0 0 88.85 0 - -
2014-07-03 88.66 89.15 88.55 88.85 3,406 - -
2014-07-02 88.01 89.26 81.91 88.79 25,087 - -
2014-07-01 91.72 92.2 87.34 88.1 13,533 - -
2014-06-30 92.21 92.3 92.21 92.3 1,983 - -
2014-06-27 92.21 92.53 92.21 92.22 1,172 - -
2014-06-26 92.21 92.53 92.21 92.25 3,272 - -
2014-06-25 92.21 92.3 92.21 92.24 3,841 - -
2014-06-24 92.21 92.31 92.21 92.21 2,066 - -
2014-06-23 92.39 92.51 92.21 92.21 4,729 - -
2014-06-20 92.39 92.6 92.21 92.23 3,054 - -
2014-06-19 92.21 92.6 92.21 92.26 14,617 - -
2014-06-18 92.25 92.5 92.22 92.34 2,312 - -
2014-06-17 92.78 92.78 92.23 92.25 4,391 - -
2014-06-16 92.95 92.96 92.87 92.87 1,426 - -
2014-06-13 92.49 92.97 92.37 92.8 1,706 - -
2014-06-12 92.99 92.99 92.21 92.22 5,546 - -
2014-06-11 92.68 92.99 92.24 92.66 3,981 - -
2014-06-10 92.25 92.34 92.21 92.21 4,516 - -
2014-06-09 92.22 92.34 92.21 92.21 9,038 - -
2014-06-06 92.51 92.51 92.21 92.36 2,122 - -
2014-06-05 92.24 92.45 92.21 92.26 1,171 - -
2014-06-04 92.21 92.27 92.21 92.21 5,934 - -
2014-06-03 92.21 92.5 92.21 92.21 4,669 - -
2014-06-02 92.21 92.3 92.21 92.28 9,660 - -
2014-05-30 92.3 92.4 92.21 92.21 9,472 - -
2014-05-29 92.47 92.49 92.22 92.4 3,272 - -
2014-05-28 92.5 92.91 92.35 92.35 4,721 - -
2014-05-27 92.48 92.7 92.37 92.47 3,144 - -
2014-05-26 0 0 0 92.7 0 - -
2014-05-23 92.75 92.75 92.44 92.7 1,489 - -
2014-05-22 94.5 94.5 92.45 93.01 5,798 - -
2014-05-21 93.55 94.95 93.55 94.5 1,627 - -
2014-05-20 93.8 94.5 93.5 93.5 2,252 - -
2014-05-19 92.5 93.95 92.21 93.56 7,354 - -
Get more Data

PVD Stock History 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 Stock Price History: Past 5 years

Max Stock Price95.44May 13,2014
Min Stock Price80.07Mar 12,2014
Avg Stock Price88.48

PVD Historical PE ratio: Past 5 years

Max PE Ratio11.81May 13,2014
Min PE Ratio5.71Jan 24,2014
Avg PE Ratio7.68

PVD Historical PS ratio: Past 5 years

Max PS Ratio6.14May 13,2014
Min PS Ratio5.02Mar 12,2014
Avg PS Ratio5.64

PVD Industry Peers

Company Price Change (%)
Wins Finance (WINS)830 (0%)
Moneysupermarkt (MYSRF)4.30 (0%)
Ppdai Group-adr (PPDF)6.20.13 (2.05%)
Pra Group (PRAA)390.75 (1.89%)
Daiwa Securities (DSEEY)5.760.1 (1.77%)
Cit Group (CIT)51.350.49 (0.96%)

PVD share price history helps an investor analyze a company's history and do PVD stock analysis . The price and volume changes on a daily basis is provided in the PVD stock price history. The daily volume changes indicate the investor interest in the stock. PVD stock saw an opening price of $88.96, and a closing price of $88.54 on Sep 18, 2014. The company's P/S ratio was at a high of 6.14 on May 13, 2014 according to our PVD stock history data.