|
Closing price on 12/20/2024
|
|
| Open |
17.40 |
| High |
17.90 |
| Low |
16.80 |
| Volume |
264,200 |
| Split-adjusted Price |
17.20 |
There is no data on 12/22/2024. Display data on 12/20/2024 instead.
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
-0.50 / -2.82%
|
17.40
|
17.90
|
16.80
|
17.20
|
17.50
|
17.20
|
264,200
|
|
|
12/19/2024
|
-0.10 / -0.57%
|
17.50
|
18.00
|
17.40
|
17.40
|
17.70
|
17.40
|
271,900
|
|
|
12/18/2024
|
+1.10 / +6.63%
|
16.80
|
18.00
|
16.80
|
17.70
|
17.50
|
17.70
|
785,900
|
|
|
12/17/2024
|
+0.40 / +2.44%
|
16.50
|
16.90
|
16.40
|
16.80
|
16.60
|
16.80
|
138,400
|
|
|
12/16/2024
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.40
|
16.50
|
36,300
|
|
|
12/13/2024
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.40
|
16.40
|
29,400
|
|
|
12/12/2024
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.50
|
16.40
|
66,300
|
|
|
12/11/2024
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.50
|
16.50
|
16.60
|
16.50
|
24,700
|
|
|
12/10/2024
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
16.60
|
56,800
|
|
|
12/9/2024
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.70
|
16.70
|
60,200
|
|
|
12/6/2024
|
+0.10 / +0.61%
|
16.70
|
17.00
|
16.50
|
16.60
|
16.70
|
16.60
|
51,900
|
|
|
12/5/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.50
|
16.60
|
94,000
|
|
|
12/4/2024
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.70
|
16.60
|
92,600
|
|
|
12/3/2024
|
+0.30 / +1.82%
|
16.60
|
17.00
|
16.50
|
16.80
|
16.80
|
16.80
|
168,400
|
|
|
12/2/2024
|
+0.30 / +1.83%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.50
|
16.70
|
141,900
|
|
|
11/29/2024
|
+0.30 / +1.84%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.40
|
16.60
|
76,900
|
|
|
11/28/2024
|
+0.30 / +1.86%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.30
|
16.40
|
90,000
|
|
|
11/27/2024
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.10
|
16.20
|
80,300
|
|
|
11/26/2024
|
-0.20 / -1.23%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.10
|
16.00
|
100,700
|
|
|
11/25/2024
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.20
|
16.20
|
44,300
|
|
|
11/22/2024
|
+0.10 / +0.63%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.10
|
16.10
|
62,700
|
|
|
11/21/2024
|
0.00 / 0.00%
|
16.20
|
16.50
|
15.90
|
16.20
|
16.00
|
16.20
|
63,100
|
|
|
11/20/2024
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.70
|
16.50
|
16.20
|
16.50
|
142,400
|
|
|
11/19/2024
|
-0.30 / -1.88%
|
16.00
|
16.20
|
15.60
|
15.70
|
15.80
|
15.70
|
137,700
|
|
|
11/18/2024
|
-0.30 / -1.84%
|
16.00
|
16.30
|
15.70
|
16.00
|
16.00
|
16.00
|
125,300
|
|
|
11/15/2024
|
-0.90 / -5.33%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.30
|
16.00
|
117,400
|
|
|
11/14/2024
|
0.00 / 0.00%
|
16.90
|
17.40
|
16.60
|
16.80
|
16.90
|
16.80
|
106,000
|
|
|
11/13/2024
|
+0.70 / +4.35%
|
16.20
|
17.50
|
16.10
|
16.80
|
16.80
|
16.80
|
509,700
|
|
|
11/12/2024
|
+0.20 / +1.26%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
16.10
|
194,700
|
|
|
11/11/2024
|
+0.80 / +5.26%
|
15.30
|
16.20
|
15.30
|
16.00
|
15.90
|
16.00
|
273,600
|
|
|