|
Closing price on 2/7/2024
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
33,100 |
| Split-adjusted Price |
9.15 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2024
|
-0.20 / -1.77%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
9.15
|
33,100
|
|
|
2/6/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.30
|
9.23
|
7,600
|
|
|
2/5/2024
|
+0.30 / +2.73%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.20
|
9.31
|
19,700
|
|
|
2/2/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
9.07
|
8,300
|
|
|
2/1/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
9.07
|
3,600
|
|
|
1/31/2024
|
+0.20 / +1.85%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
9.07
|
74,500
|
|
|
1/30/2024
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.80
|
8.98
|
31,100
|
|
|
1/29/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.90
|
21,900
|
|
|
1/26/2024
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.90
|
24,500
|
|
|
1/25/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
8.82
|
7,200
|
|
|
1/24/2024
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
8.90
|
29,400
|
|
|
1/23/2024
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
8.74
|
15,000
|
|
|
1/22/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
8.65
|
9,800
|
|
|
1/19/2024
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.50
|
8.74
|
18,800
|
|
|
1/18/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.65
|
6,000
|
|
|
1/17/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
8.65
|
6,900
|
|
|
1/16/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
8.65
|
13,200
|
|
|
1/15/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
8.74
|
2,800
|
|
|
1/12/2024
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
8.74
|
2,100
|
|
|
1/11/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.50
|
8.74
|
6,300
|
|
|
1/10/2024
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.60
|
8.82
|
6,300
|
|
|
1/9/2024
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.74
|
1,500
|
|
|
1/8/2024
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.70
|
8.74
|
13,700
|
|
|
1/5/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.70
|
8.74
|
12,800
|
|
|
1/4/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
8.74
|
27,400
|
|
|
1/3/2024
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
8.82
|
300
|
|
|
1/2/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
8.74
|
9,900
|
|
|
12/29/2023
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
8.82
|
8,800
|
|
|
12/28/2023
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
8.74
|
10,600
|
|
|
12/27/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
8.82
|
3,900
|
|
|