|
Closing price on 10/2/2023
|
|
| Open |
10.50 |
| High |
11.50 |
| Low |
10.50 |
| Volume |
37,900 |
| Split-adjusted Price |
9.07 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2023
|
-0.40 / -3.51%
|
10.50
|
11.50
|
10.50
|
11.00
|
11.20
|
9.07
|
37,900
|
|
|
9/29/2023
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.40
|
9.48
|
5,400
|
|
|
9/28/2023
|
+0.40 / +3.64%
|
11.00
|
11.80
|
11.00
|
11.40
|
11.40
|
9.40
|
63,300
|
|
|
9/27/2023
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
9.07
|
25,000
|
|
|
9/26/2023
|
-0.10 / -0.89%
|
11.00
|
11.50
|
11.00
|
11.10
|
11.10
|
9.15
|
3,400
|
|
|
9/25/2023
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.20
|
9.15
|
43,100
|
|
|
9/22/2023
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.30
|
9.48
|
22,800
|
|
|
9/21/2023
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.60
|
9.64
|
50,600
|
|
|
9/20/2023
|
+0.30 / +2.65%
|
11.50
|
11.60
|
11.00
|
11.60
|
11.50
|
9.56
|
43,100
|
|
|
9/19/2023
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.30
|
9.40
|
33,800
|
|
|
9/18/2023
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.30
|
9.48
|
26,800
|
|
|
9/15/2023
|
+0.20 / +1.75%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.50
|
9.56
|
32,400
|
|
|
9/14/2023
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.30
|
11.60
|
11.40
|
9.56
|
31,800
|
|
|
9/13/2023
|
+0.10 / +0.87%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.60
|
9.56
|
28,100
|
|
|
9/12/2023
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.50
|
9.64
|
17,100
|
|
|
9/11/2023
|
+0.30 / +2.61%
|
11.60
|
12.00
|
11.50
|
11.80
|
11.70
|
9.73
|
49,800
|
|
|
9/8/2023
|
+0.10 / +0.88%
|
11.90
|
11.90
|
11.30
|
11.50
|
11.50
|
9.48
|
59,500
|
|
|
9/7/2023
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
11.90
|
12.00
|
9.32
|
82,300
|
|
|
9/6/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.90
|
9.40
|
45,900
|
|
|
9/5/2023
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
9.40
|
28,000
|
|
|
8/31/2023
|
+0.10 / +0.84%
|
11.90
|
12.40
|
11.90
|
12.00
|
12.10
|
9.40
|
56,800
|
|
|
8/30/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
9.32
|
12,100
|
|
|
8/29/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.90
|
9.32
|
20,400
|
|
|
8/28/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.90
|
9.24
|
9,000
|
|
|
8/25/2023
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.24
|
2,700
|
|
|
8/24/2023
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
9.40
|
9,000
|
|
|
8/23/2023
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
9.32
|
12,700
|
|
|
8/22/2023
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.70
|
9.24
|
38,600
|
|
|
8/21/2023
|
-0.10 / -0.83%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
9.40
|
6,200
|
|
|
8/18/2023
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.80
|
11.90
|
12.10
|
9.32
|
51,500
|
|
|