|
Closing price on 10/7/2024
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
40,500 |
| Split-adjusted Price |
15.90 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2024
|
-0.10 / -0.63%
|
16.10
|
16.30
|
15.90
|
15.90
|
16.10
|
15.90
|
40,500
|
|
|
10/4/2024
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.80
|
16.00
|
16.00
|
16.00
|
34,400
|
|
|
10/3/2024
|
+0.50 / +3.27%
|
15.40
|
16.50
|
15.40
|
15.80
|
15.80
|
15.80
|
89,200
|
|
|
10/2/2024
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.30
|
15.40
|
64,600
|
|
|
10/1/2024
|
+0.20 / +1.32%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.20
|
15.30
|
39,800
|
|
|
9/30/2024
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.10
|
15.20
|
28,400
|
|
|
9/27/2024
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.20
|
15.20
|
25,800
|
|
|
9/26/2024
|
+0.20 / +1.32%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.30
|
15.40
|
37,500
|
|
|
9/25/2024
|
+0.10 / +0.66%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.20
|
15.30
|
45,400
|
|
|
9/24/2024
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.20
|
15.30
|
22,300
|
|
|
9/23/2024
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.20
|
15.20
|
48,500
|
|
|
9/20/2024
|
+0.30 / +2.01%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.10
|
15.20
|
91,400
|
|
|
9/19/2024
|
+0.10 / +0.68%
|
15.00
|
15.40
|
14.60
|
14.90
|
14.90
|
14.90
|
31,000
|
|
|
9/18/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.80
|
14.90
|
19,600
|
|
|
9/17/2024
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.90
|
14.90
|
54,100
|
|
|
9/16/2024
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.80
|
15.00
|
15.00
|
15.00
|
48,500
|
|
|
9/13/2024
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.10
|
15.20
|
20,800
|
|
|
9/12/2024
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.10
|
15.00
|
33,000
|
|
|
9/11/2024
|
+0.10 / +0.66%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.10
|
15.30
|
49,800
|
|
|
9/10/2024
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.20
|
15.10
|
40,300
|
|
|
9/9/2024
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.20
|
15.30
|
20,700
|
|
|
9/6/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.40
|
15.50
|
29,900
|
|
|
9/5/2024
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
15.50
|
63,000
|
|
|
9/4/2024
|
+0.30 / +1.97%
|
15.30
|
15.80
|
15.30
|
15.50
|
15.40
|
15.50
|
98,000
|
|
|
8/30/2024
|
+0.50 / +3.40%
|
14.80
|
15.40
|
14.80
|
15.20
|
15.20
|
15.20
|
63,300
|
|
|
8/29/2024
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
14.70
|
56,900
|
|
|
8/28/2024
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.60
|
14.70
|
23,500
|
|
|
8/27/2024
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.70
|
14.90
|
55,100
|
|
|
8/26/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.80
|
14.80
|
21,700
|
|
|
8/23/2024
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.80
|
14.90
|
33,900
|
|
|