|
Closing price on 3/11/2025
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.70 |
| Volume |
31,300 |
| Split-adjusted Price |
15.70 |
There is no data on 3/12/2025. Display data on 3/11/2025 instead.
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
15.70
|
31,300
|
|
|
3/10/2025
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
15.70
|
84,700
|
|
|
3/7/2025
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.90
|
16.00
|
43,200
|
|
|
3/6/2025
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
15.80
|
64,300
|
|
|
3/5/2025
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
16.00
|
15.90
|
43,900
|
|
|
3/4/2025
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
16.00
|
31,900
|
|
|
3/3/2025
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.90
|
15.90
|
16.00
|
15.90
|
31,800
|
|
|
2/28/2025
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.10
|
16.00
|
50,100
|
|
|
2/27/2025
|
+0.10 / +0.63%
|
16.00
|
16.60
|
15.80
|
16.10
|
16.10
|
16.10
|
84,600
|
|
|
2/26/2025
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
15.80
|
16.00
|
15.80
|
61,300
|
|
|
2/25/2025
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
15.80
|
92,200
|
|
|
2/24/2025
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.90
|
15.90
|
75,900
|
|
|
2/21/2025
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
16.00
|
15.90
|
63,400
|
|
|
2/20/2025
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
16.00
|
49,600
|
|
|
2/19/2025
|
0.00 / 0.00%
|
13.60
|
16.00
|
13.60
|
16.00
|
16.00
|
16.00
|
94,800
|
|
|
2/18/2025
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
16.00
|
15.90
|
51,900
|
|
|
2/17/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
16.00
|
47,200
|
|
|
2/14/2025
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
16.00
|
65,600
|
|
|
2/13/2025
|
-0.20 / -1.23%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.90
|
16.00
|
21,000
|
|
|
2/12/2025
|
+0.10 / +0.63%
|
15.90
|
16.80
|
15.90
|
15.90
|
16.20
|
15.90
|
105,700
|
|
|
2/11/2025
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.80
|
15.90
|
23,500
|
|
|
2/10/2025
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.80
|
15.70
|
44,500
|
|
|
2/7/2025
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.70
|
16.00
|
15.90
|
16.00
|
73,400
|
|
|
2/6/2025
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.80
|
15.70
|
305,700
|
|
|
2/5/2025
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.90
|
16.00
|
47,300
|
|
|
2/4/2025
|
+0.20 / +1.27%
|
15.80
|
16.40
|
15.80
|
16.00
|
16.10
|
16.00
|
88,600
|
|
|
2/3/2025
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.60
|
15.90
|
15.80
|
15.90
|
122,100
|
|
|
1/24/2025
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.10
|
16.20
|
61,600
|
|
|
1/23/2025
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
16.30
|
59,400
|
|
|
1/22/2025
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.30
|
16.10
|
87,200
|
|
|