|
Closing price on 2/9/2023
|
|
| Open |
11.50 |
| High |
12.40 |
| Low |
11.30 |
| Volume |
66,100 |
| Split-adjusted Price |
8.99 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2023
|
+1.00 / +8.93%
|
11.50
|
12.40
|
11.30
|
12.20
|
12.00
|
8.99
|
66,100
|
|
|
2/8/2023
|
+0.70 / +6.48%
|
11.30
|
11.50
|
10.90
|
11.50
|
11.20
|
8.48
|
22,300
|
|
|
2/7/2023
|
-0.70 / -6.19%
|
11.10
|
11.50
|
10.60
|
10.60
|
10.80
|
7.81
|
11,600
|
|
|
2/6/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.20
|
11.70
|
11.30
|
8.62
|
3,100
|
|
|
2/3/2023
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.30
|
11.80
|
11.70
|
8.70
|
13,400
|
|
|
2/2/2023
|
-0.40 / -3.31%
|
12.10
|
12.20
|
11.70
|
11.70
|
11.90
|
8.62
|
5,400
|
|
|
2/1/2023
|
0.00 / 0.00%
|
12.40
|
12.50
|
11.90
|
11.90
|
12.10
|
8.77
|
35,000
|
|
|
1/31/2023
|
-0.60 / -4.65%
|
11.80
|
12.30
|
11.60
|
12.30
|
11.90
|
9.06
|
45,800
|
|
|
1/30/2023
|
+0.30 / +2.56%
|
11.80
|
13.40
|
11.80
|
12.00
|
12.90
|
8.84
|
90,400
|
|
|
1/27/2023
|
+1.50 / +14.56%
|
11.00
|
11.80
|
10.50
|
11.80
|
11.70
|
8.70
|
121,200
|
|
|
1/19/2023
|
+1.30 / +14.13%
|
9.20
|
10.50
|
9.20
|
10.50
|
10.30
|
7.74
|
23,000
|
|
|
1/18/2023
|
+0.20 / +2.22%
|
9.80
|
9.80
|
9.00
|
9.20
|
9.20
|
6.78
|
6,100
|
|
|
1/17/2023
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.63
|
3,100
|
|
|
1/16/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.50
|
6.63
|
200
|
|
|
1/13/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
6.63
|
1,400
|
|
|
1/12/2023
|
+0.10 / +1.12%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
6.63
|
3,100
|
|
|
1/11/2023
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.20
|
8.90
|
6.78
|
11,400
|
|
|
1/10/2023
|
+0.10 / +1.11%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.20
|
6.71
|
300
|
|
|
1/9/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.90
|
8.90
|
9.00
|
6.56
|
600
|
|
|
1/6/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.56
|
3,100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.90
|
9.00
|
8.90
|
6.63
|
4,200
|
|
|
1/4/2023
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
6.63
|
7,800
|
|
|
1/3/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
8.90
|
8.90
|
9.10
|
6.56
|
1,400
|
|
|
12/30/2022
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.90
|
6.49
|
300
|
|
|
12/29/2022
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
6.63
|
200
|
|
|
12/28/2022
|
+0.10 / +1.16%
|
9.40
|
9.40
|
8.70
|
8.70
|
9.00
|
6.41
|
5,600
|
|
|
12/27/2022
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.30
|
8.50
|
8.60
|
6.26
|
14,500
|
|
|
12/26/2022
|
-0.40 / -4.49%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.50
|
6.26
|
10,000
|
|
|
12/23/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
6.56
|
7,200
|
|
|
12/22/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
6.56
|
18,100
|
|
|