|
Closing price on 1/17/2022
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
8.90 |
| Volume |
12,100 |
| Split-adjusted Price |
6.95 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-0.40 / -3.85%
|
10.10
|
10.20
|
8.90
|
10.00
|
10.00
|
6.95
|
12,100
|
|
|
1/14/2022
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.40
|
7.57
|
7,200
|
|
|
1/13/2022
|
-0.50 / -4.72%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.20
|
7.02
|
7,500
|
|
|
1/12/2022
|
-0.40 / -3.64%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
7.37
|
6,100
|
|
|
1/11/2022
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
10.80
|
11.00
|
7.50
|
18,000
|
|
|
1/10/2022
|
-0.20 / -1.83%
|
10.80
|
11.00
|
10.00
|
10.70
|
10.80
|
7.43
|
8,000
|
|
|
1/7/2022
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
7.64
|
17,300
|
|
|
1/6/2022
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
7.43
|
14,900
|
|
|
1/5/2022
|
+0.10 / +0.92%
|
11.10
|
11.10
|
10.70
|
11.00
|
10.90
|
7.64
|
16,956
|
|
|
1/4/2022
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.90
|
7.71
|
23,100
|
|
|
12/31/2021
|
+0.10 / +0.92%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
7.64
|
6,600
|
|
|
12/30/2021
|
-0.20 / -1.82%
|
10.60
|
11.00
|
10.50
|
10.80
|
10.90
|
7.50
|
13,900
|
|
|
12/29/2021
|
+0.10 / +0.92%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
7.64
|
5,200
|
|
|
12/28/2021
|
+0.10 / +0.90%
|
10.70
|
11.20
|
10.70
|
11.20
|
10.90
|
7.78
|
1,800
|
|
|
12/27/2021
|
+0.10 / +0.89%
|
11.10
|
11.30
|
10.60
|
11.30
|
11.10
|
7.85
|
10,100
|
|
|
12/24/2021
|
+0.20 / +1.80%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.20
|
7.85
|
6,900
|
|
|
12/23/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.10
|
7.78
|
6,700
|
|
|
12/22/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.20
|
7.92
|
11,600
|
|
|
12/21/2021
|
+0.10 / +0.88%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.40
|
7.99
|
15,900
|
|
|
12/20/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.40
|
7.78
|
3,700
|
|
|
12/17/2021
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
7.78
|
12,300
|
|
|
12/16/2021
|
+0.10 / +0.88%
|
12.00
|
12.00
|
11.00
|
11.40
|
11.40
|
7.92
|
4,500
|
|
|
12/15/2021
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.85
|
1,200
|
|
|
12/14/2021
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.50
|
7.85
|
11,300
|
|
|
12/13/2021
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.50
|
8.13
|
5,300
|
|
|
12/10/2021
|
-0.10 / -0.88%
|
12.40
|
12.40
|
11.30
|
11.30
|
11.40
|
7.85
|
15,700
|
|
|
12/9/2021
|
+0.30 / +2.68%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.40
|
7.99
|
9,100
|
|
|
12/8/2021
|
+0.30 / +2.75%
|
11.20
|
11.90
|
11.20
|
11.20
|
11.20
|
7.78
|
5,200
|
|
|
12/7/2021
|
+0.30 / +2.70%
|
10.60
|
11.40
|
10.50
|
11.40
|
10.90
|
7.92
|
22,900
|
|
|
12/6/2021
|
-0.30 / -2.61%
|
12.50
|
12.50
|
11.00
|
11.20
|
11.10
|
7.78
|
5,100
|
|
|