|
Closing price on 1/12/2024
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
2,100 |
| Split-adjusted Price |
8.74 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2024
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
8.74
|
2,100
|
|
|
1/11/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.50
|
8.74
|
6,300
|
|
|
1/10/2024
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.60
|
8.82
|
6,300
|
|
|
1/9/2024
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.74
|
1,500
|
|
|
1/8/2024
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.70
|
8.74
|
13,700
|
|
|
1/5/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.70
|
8.74
|
12,800
|
|
|
1/4/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
8.74
|
27,400
|
|
|
1/3/2024
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
8.82
|
300
|
|
|
1/2/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
8.74
|
9,900
|
|
|
12/29/2023
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
8.82
|
8,800
|
|
|
12/28/2023
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
8.74
|
10,600
|
|
|
12/27/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
8.82
|
3,900
|
|
|
12/26/2023
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
8.82
|
3,700
|
|
|
12/25/2023
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
8.90
|
17,700
|
|
|
12/22/2023
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
8.82
|
2,300
|
|
|
12/21/2023
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.70
|
8.74
|
5,600
|
|
|
12/20/2023
|
+0.30 / +2.88%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.80
|
8.82
|
29,800
|
|
|
12/19/2023
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.40
|
8.74
|
4,800
|
|
|
12/18/2023
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
8.74
|
11,900
|
|
|
12/15/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.50
|
8.74
|
8,400
|
|
|
12/14/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
8.74
|
19,600
|
|
|
12/13/2023
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
8.74
|
22,900
|
|
|
12/12/2023
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.82
|
100
|
|
|
12/11/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.50
|
8.74
|
12,800
|
|
|
12/8/2023
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
8.74
|
4,800
|
|
|
12/7/2023
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.50
|
8.82
|
32,100
|
|
|
12/6/2023
|
-0.20 / -1.85%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
8.74
|
16,400
|
|
|
12/5/2023
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
8.90
|
6,400
|
|
|
12/4/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.70
|
8.90
|
45,400
|
|
|
12/1/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
8.90
|
39,600
|
|
|