|
Closing price on 11/9/2021
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.50 |
| Volume |
28,700 |
| Split-adjusted Price |
8.76 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2021
|
-0.40 / -3.08%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.60
|
8.76
|
28,700
|
|
|
11/8/2021
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.96
|
8.96
|
10,800
|
|
|
11/5/2021
|
+0.70 / +5.60%
|
12.40
|
13.40
|
12.10
|
13.20
|
12.90
|
9.17
|
60,185
|
|
|
11/4/2021
|
-0.50 / -3.82%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.50
|
8.76
|
6,300
|
|
|
11/3/2021
|
+0.10 / +0.79%
|
13.40
|
13.80
|
12.60
|
12.70
|
13.10
|
8.82
|
13,900
|
|
|
11/2/2021
|
+1.30 / +10.74%
|
11.90
|
13.50
|
11.90
|
13.40
|
12.60
|
9.31
|
49,000
|
|
|
11/1/2021
|
-0.80 / -6.25%
|
11.60
|
12.60
|
11.60
|
12.00
|
12.10
|
8.34
|
39,500
|
|
|
10/29/2021
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.50
|
13.00
|
12.80
|
9.03
|
52,500
|
|
|
10/28/2021
|
+0.30 / +2.36%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.10
|
9.03
|
5,500
|
|
|
10/27/2021
|
+1.50 / +13.16%
|
11.60
|
13.10
|
11.50
|
12.90
|
12.70
|
8.96
|
68,500
|
|
|
10/26/2021
|
+0.30 / +2.59%
|
11.10
|
12.20
|
10.40
|
11.90
|
11.40
|
8.27
|
81,300
|
|
|
10/25/2021
|
+0.10 / +0.88%
|
11.50
|
12.30
|
11.50
|
11.50
|
11.60
|
7.99
|
4,800
|
|
|
10/22/2021
|
+1.20 / +11.76%
|
11.20
|
11.70
|
10.80
|
11.40
|
11.40
|
7.92
|
27,000
|
|
|
10/21/2021
|
+1.30 / +14.13%
|
9.50
|
10.50
|
9.30
|
10.50
|
10.20
|
7.30
|
83,700
|
|
|
10/20/2021
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.20
|
6.32
|
500
|
|
|
10/19/2021
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
6.39
|
400
|
|
|
10/18/2021
|
-0.10 / -1.08%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.10
|
6.39
|
7,900
|
|
|
10/15/2021
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.30
|
6.53
|
17,000
|
|
|
10/14/2021
|
+0.20 / +2.25%
|
8.80
|
9.30
|
8.80
|
9.10
|
9.10
|
6.32
|
1,800
|
|
|
10/13/2021
|
-0.10 / -1.12%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.90
|
6.11
|
10,700
|
|
|
10/12/2021
|
-0.20 / -2.08%
|
8.60
|
9.50
|
8.60
|
9.40
|
8.90
|
6.53
|
11,800
|
|
|
10/11/2021
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.67
|
1,500
|
|
|
10/8/2021
|
-0.70 / -7.22%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.50
|
6.25
|
2,600
|
|
|
10/7/2021
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.70
|
6.67
|
130,400
|
|
|
10/6/2021
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.81
|
500
|
|
|
10/5/2021
|
-1.60 / -14.81%
|
9.20
|
9.90
|
9.20
|
9.20
|
9.20
|
6.39
|
15,000
|
|
|
10/4/2021
|
-0.70 / -6.09%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
7.50
|
3,300
|
|
|
10/1/2021
|
+0.50 / +4.63%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.50
|
7.85
|
800
|
|
|
9/30/2021
|
+1.30 / +13.83%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.80
|
7.43
|
335,600
|
|
|
9/29/2021
|
+1.20 / +14.63%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.53
|
9,900
|
|
|