|
Closing price on 11/18/2024
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.70 |
| Volume |
125,300 |
| Split-adjusted Price |
16.00 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2024
|
-0.30 / -1.84%
|
16.00
|
16.30
|
15.70
|
16.00
|
16.00
|
16.00
|
125,300
|
|
|
11/15/2024
|
-0.90 / -5.33%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.30
|
16.00
|
117,400
|
|
|
11/14/2024
|
0.00 / 0.00%
|
16.90
|
17.40
|
16.60
|
16.80
|
16.90
|
16.80
|
106,000
|
|
|
11/13/2024
|
+0.70 / +4.35%
|
16.20
|
17.50
|
16.10
|
16.80
|
16.80
|
16.80
|
509,700
|
|
|
11/12/2024
|
+0.20 / +1.26%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
16.10
|
194,700
|
|
|
11/11/2024
|
+0.80 / +5.26%
|
15.30
|
16.20
|
15.30
|
16.00
|
15.90
|
16.00
|
273,600
|
|
|
11/8/2024
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.20
|
15.30
|
42,500
|
|
|
11/7/2024
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.20
|
15.30
|
39,800
|
|
|
11/6/2024
|
+0.20 / +1.32%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.30
|
15.30
|
50,800
|
|
|
11/5/2024
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.10
|
15.20
|
57,200
|
|
|
11/4/2024
|
-0.40 / -2.56%
|
15.60
|
15.60
|
14.80
|
15.20
|
15.20
|
15.20
|
263,200
|
|
|
11/1/2024
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.60
|
15.70
|
33,700
|
|
|
10/31/2024
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
15.70
|
28,100
|
|
|
10/30/2024
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.70
|
15.60
|
90,400
|
|
|
10/29/2024
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.90
|
15.80
|
38,700
|
|
|
10/28/2024
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.90
|
15.80
|
22,300
|
|
|
10/25/2024
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
15.80
|
109,000
|
|
|
10/24/2024
|
-0.20 / -1.24%
|
16.20
|
16.40
|
15.70
|
15.90
|
15.90
|
15.90
|
48,500
|
|
|
10/23/2024
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.10
|
16.10
|
34,900
|
|
|
10/22/2024
|
-0.40 / -2.41%
|
16.80
|
17.00
|
15.90
|
16.20
|
16.30
|
16.20
|
160,800
|
|
|
10/21/2024
|
+0.60 / +3.75%
|
16.30
|
16.80
|
16.30
|
16.60
|
16.60
|
16.60
|
215,600
|
|
|
10/18/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
20,000
|
|
|
10/17/2024
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
16.00
|
60,100
|
|
|
10/16/2024
|
+0.50 / +3.21%
|
15.60
|
16.10
|
15.60
|
16.10
|
15.90
|
16.10
|
87,500
|
|
|
10/15/2024
|
+0.20 / +1.28%
|
15.70
|
16.00
|
15.50
|
15.80
|
15.60
|
15.80
|
31,500
|
|
|
10/14/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
15.60
|
36,200
|
|
|
10/11/2024
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.60
|
15.60
|
17,100
|
|
|
10/10/2024
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
15.80
|
19,300
|
|
|
10/9/2024
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.70
|
15.60
|
25,000
|
|
|
10/8/2024
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.00
|
16.00
|
37,700
|
|
|