|
Closing price on 12/17/2021
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
12,300 |
| Split-adjusted Price |
7.78 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2021
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
7.78
|
12,300
|
|
|
12/16/2021
|
+0.10 / +0.88%
|
12.00
|
12.00
|
11.00
|
11.40
|
11.40
|
7.92
|
4,500
|
|
|
12/15/2021
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.85
|
1,200
|
|
|
12/14/2021
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.50
|
7.85
|
11,300
|
|
|
12/13/2021
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.50
|
8.13
|
5,300
|
|
|
12/10/2021
|
-0.10 / -0.88%
|
12.40
|
12.40
|
11.30
|
11.30
|
11.40
|
7.85
|
15,700
|
|
|
12/9/2021
|
+0.30 / +2.68%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.40
|
7.99
|
9,100
|
|
|
12/8/2021
|
+0.30 / +2.75%
|
11.20
|
11.90
|
11.20
|
11.20
|
11.20
|
7.78
|
5,200
|
|
|
12/7/2021
|
+0.30 / +2.70%
|
10.60
|
11.40
|
10.50
|
11.40
|
10.90
|
7.92
|
22,900
|
|
|
12/6/2021
|
-0.30 / -2.61%
|
12.50
|
12.50
|
11.00
|
11.20
|
11.10
|
7.78
|
5,100
|
|
|
12/3/2021
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.10
|
11.60
|
11.50
|
8.06
|
16,500
|
|
|
12/2/2021
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.46
|
8.06
|
14,700
|
|
|
12/1/2021
|
+0.30 / +2.61%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.50
|
8.20
|
6,500
|
|
|
11/30/2021
|
+0.20 / +1.79%
|
11.40
|
11.70
|
11.30
|
11.40
|
11.50
|
7.92
|
11,900
|
|
|
11/29/2021
|
+0.40 / +3.60%
|
9.60
|
11.50
|
9.60
|
11.50
|
11.20
|
7.99
|
20,400
|
|
|
11/26/2021
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.10
|
7.64
|
9,300
|
|
|
11/25/2021
|
0.00 / 0.00%
|
11.20
|
11.60
|
10.50
|
11.40
|
11.00
|
7.92
|
36,600
|
|
|
11/24/2021
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.40
|
7.99
|
13,900
|
|
|
11/23/2021
|
-0.20 / -1.71%
|
11.50
|
11.50
|
10.00
|
11.50
|
10.90
|
7.99
|
21,600
|
|
|
11/22/2021
|
-1.00 / -8.00%
|
11.70
|
12.80
|
11.50
|
11.50
|
11.70
|
7.99
|
20,800
|
|
|
11/19/2021
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.50
|
8.69
|
24,000
|
|
|
11/18/2021
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.80
|
8.82
|
36,200
|
|
|
11/17/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.80
|
8.96
|
7,200
|
|
|
11/16/2021
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.70
|
13.00
|
12.90
|
9.03
|
14,200
|
|
|
11/15/2021
|
0.00 / 0.00%
|
13.20
|
13.70
|
12.60
|
13.20
|
12.90
|
9.17
|
56,200
|
|
|
11/12/2021
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.20
|
9.17
|
33,500
|
|
|
11/11/2021
|
+0.50 / +3.94%
|
12.70
|
13.50
|
12.40
|
13.20
|
13.20
|
9.17
|
66,500
|
|
|
11/10/2021
|
+0.20 / +1.59%
|
12.90
|
12.90
|
12.40
|
12.80
|
12.70
|
8.89
|
13,800
|
|
|
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
|
|
|