|
Closing price on 2/23/2022
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
34,300 |
| Split-adjusted Price |
7.43 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+0.50 / +4.90%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.50
|
7.43
|
34,300
|
|
|
2/22/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.30
|
10.20
|
7.16
|
8,000
|
|
|
2/21/2022
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.30
|
7.23
|
5,300
|
|
|
2/18/2022
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
7.16
|
4,500
|
|
|
2/17/2022
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
7.16
|
1,000
|
|
|
2/16/2022
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.10
|
7.16
|
12,700
|
|
|
2/15/2022
|
+0.10 / +0.98%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.40
|
7.16
|
7,900
|
|
|
2/14/2022
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
7.09
|
4,000
|
|
|
2/11/2022
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
6.95
|
5,200
|
|
|
2/10/2022
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
7.09
|
5,000
|
|
|
2/9/2022
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.00
|
7.09
|
12,900
|
|
|
2/8/2022
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
6.95
|
9,100
|
|
|
2/7/2022
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
7.09
|
8,700
|
|
|
1/28/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.02
|
500
|
|
|
1/27/2022
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.02
|
500
|
|
|
1/26/2022
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.09
|
1,100
|
|
|
1/25/2022
|
+0.70 / +7.69%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.60
|
6.81
|
1,000
|
|
|
1/24/2022
|
+0.20 / +2.00%
|
9.10
|
10.20
|
9.10
|
10.20
|
9.10
|
7.09
|
2,600
|
|
|
1/21/2022
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
6.95
|
6,200
|
|
|
1/20/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.20
|
7.02
|
5,700
|
|
|
1/19/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.10
|
6.95
|
11,900
|
|
|
1/18/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.95
|
200
|
|
|
1/17/2022
|
-0.40 / -3.85%
|
10.10
|
10.20
|
8.90
|
10.00
|
10.00
|
6.95
|
12,100
|
|
|
1/14/2022
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.40
|
7.57
|
7,200
|
|
|
1/13/2022
|
-0.50 / -4.72%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.20
|
7.02
|
7,500
|
|
|
1/12/2022
|
-0.40 / -3.64%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
7.37
|
6,100
|
|
|
1/11/2022
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
10.80
|
11.00
|
7.50
|
18,000
|
|
|
1/10/2022
|
-0.20 / -1.83%
|
10.80
|
11.00
|
10.00
|
10.70
|
10.80
|
7.43
|
8,000
|
|
|
1/7/2022
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
7.64
|
17,300
|
|
|
1/6/2022
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
7.43
|
14,900
|
|
|