|
Closing price on 12/9/2024
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
60,200 |
| Split-adjusted Price |
16.70 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2024
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.70
|
16.70
|
60,200
|
|
|
12/6/2024
|
+0.10 / +0.61%
|
16.70
|
17.00
|
16.50
|
16.60
|
16.70
|
16.60
|
51,900
|
|
|
12/5/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.50
|
16.60
|
94,000
|
|
|
12/4/2024
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.70
|
16.60
|
92,600
|
|
|
12/3/2024
|
+0.30 / +1.82%
|
16.60
|
17.00
|
16.50
|
16.80
|
16.80
|
16.80
|
168,400
|
|
|
12/2/2024
|
+0.30 / +1.83%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.50
|
16.70
|
141,900
|
|
|
11/29/2024
|
+0.30 / +1.84%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.40
|
16.60
|
76,900
|
|
|
11/28/2024
|
+0.30 / +1.86%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.30
|
16.40
|
90,000
|
|
|
11/27/2024
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.10
|
16.20
|
80,300
|
|
|
11/26/2024
|
-0.20 / -1.23%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.10
|
16.00
|
100,700
|
|
|
11/25/2024
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.20
|
16.20
|
44,300
|
|
|
11/22/2024
|
+0.10 / +0.63%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.10
|
16.10
|
62,700
|
|
|
11/21/2024
|
0.00 / 0.00%
|
16.20
|
16.50
|
15.90
|
16.20
|
16.00
|
16.20
|
63,100
|
|
|
11/20/2024
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.70
|
16.50
|
16.20
|
16.50
|
142,400
|
|
|
11/19/2024
|
-0.30 / -1.88%
|
16.00
|
16.20
|
15.60
|
15.70
|
15.80
|
15.70
|
137,700
|
|
|
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
|
|
|