|
Closing price on 1/9/2023
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
8.90 |
| Volume |
600 |
| Split-adjusted Price |
6.56 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.90
|
8.90
|
9.00
|
6.56
|
600
|
|
|
1/6/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.56
|
3,100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.90
|
9.00
|
8.90
|
6.63
|
4,200
|
|
|
1/4/2023
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
6.63
|
7,800
|
|
|
1/3/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
8.90
|
8.90
|
9.10
|
6.56
|
1,400
|
|
|
12/30/2022
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.90
|
6.49
|
300
|
|
|
12/29/2022
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
6.63
|
200
|
|
|
12/28/2022
|
+0.10 / +1.16%
|
9.40
|
9.40
|
8.70
|
8.70
|
9.00
|
6.41
|
5,600
|
|
|
12/27/2022
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.30
|
8.50
|
8.60
|
6.26
|
14,500
|
|
|
12/26/2022
|
-0.40 / -4.49%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.50
|
6.26
|
10,000
|
|
|
12/23/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
6.56
|
7,200
|
|
|
12/22/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
6.56
|
18,100
|
|
|
12/21/2022
|
-0.10 / -1.11%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
6.56
|
1,100
|
|
|
12/20/2022
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.63
|
1,100
|
|
|
12/19/2022
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
6.56
|
6,600
|
|
|
12/16/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
8.90
|
9.00
|
9.00
|
6.63
|
9,100
|
|
|
12/15/2022
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.63
|
4,000
|
|
|
12/14/2022
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.70
|
9.20
|
8.90
|
6.78
|
30,300
|
|
|
12/13/2022
|
+0.20 / +2.25%
|
9.20
|
9.20
|
8.80
|
9.10
|
8.90
|
6.71
|
11,000
|
|
|
12/12/2022
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
6.56
|
15,400
|
|
|
12/9/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
6.63
|
500
|
|
|
12/8/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.63
|
100
|
|
|
12/7/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
6.63
|
2,100
|
|
|
12/6/2022
|
-0.10 / -1.10%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.00
|
6.63
|
8,800
|
|
|
12/5/2022
|
+0.40 / +4.65%
|
8.80
|
9.40
|
8.80
|
9.00
|
9.10
|
6.63
|
4,500
|
|
|
12/2/2022
|
-0.30 / -3.33%
|
9.30
|
9.30
|
8.50
|
8.70
|
8.60
|
6.41
|
13,100
|
|
|
12/1/2022
|
-0.10 / -1.11%
|
9.40
|
9.40
|
8.90
|
8.90
|
9.00
|
6.56
|
19,300
|
|
|
11/30/2022
|
+0.30 / +3.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.00
|
6.93
|
6,600
|
|
|
11/29/2022
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.10
|
6.93
|
8,300
|
|
|
11/28/2022
|
+0.20 / +2.20%
|
9.60
|
9.60
|
8.50
|
9.30
|
9.10
|
6.85
|
9,700
|
|
|