|
|
Closing price on 12/1/2023
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.80 |
| Volume |
39,400 |
| Split-adjusted Price |
10.80 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.82
|
10.80
|
39,400
|
|
|
11/30/2023
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
2,100
|
|
|
11/29/2023
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
10.70
|
12,300
|
|
|
11/28/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7,600
|
|
|
11/27/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.63
|
10.90
|
15,700
|
|
|
11/24/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1,100
|
|
|
11/23/2023
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
16,000
|
|
|
11/22/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.85
|
10.90
|
2,200
|
|
|
11/21/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9,200
|
|
|
11/20/2023
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.79
|
10.80
|
5,800
|
|
|
11/17/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.70
|
10.80
|
11,900
|
|
|
11/16/2023
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
13,600
|
|
|
11/15/2023
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
16,500
|
|
|
11/14/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
10.90
|
7,100
|
|
|
11/13/2023
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.90
|
11.10
|
14,600
|
|
|
11/10/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
11.00
|
25,200
|
|
|
11/9/2023
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.00
|
11.10
|
8,000
|
|
|
11/8/2023
|
+0.60 / +5.66%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.00
|
11.20
|
17,400
|
|
|
11/7/2023
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
19,700
|
|
|
11/6/2023
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
25,100
|
|
|
11/3/2023
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.50
|
10.70
|
5,400
|
|
|
11/2/2023
|
+0.60 / +5.94%
|
10.60
|
10.90
|
10.30
|
10.70
|
10.50
|
10.70
|
33,900
|
|
|
11/1/2023
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.10
|
10.20
|
6,500
|
|
|
10/31/2023
|
-0.70 / -6.54%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.20
|
10.00
|
53,200
|
|
|
10/30/2023
|
+0.10 / +0.96%
|
10.80
|
10.90
|
10.40
|
10.50
|
10.70
|
10.50
|
15,300
|
|
|
10/27/2023
|
0.00 / 0.00%
|
10.10
|
10.80
|
10.10
|
10.50
|
10.40
|
10.50
|
7,200
|
|
|
10/26/2023
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.10
|
10.50
|
10.50
|
10.50
|
64,500
|
|
|
10/25/2023
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
13,300
|
|
|
10/24/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
10.90
|
12,300
|
|
|
10/23/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.90
|
10.80
|
3,300
|
|
|
|
|
|