|
Closing price on 3/2/2023
|
|
| Open |
14.90 |
| High |
15.70 |
| Low |
14.50 |
| Volume |
120,800 |
| Split-adjusted Price |
10.83 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2023
|
+0.40 / +2.80%
|
14.90
|
15.70
|
14.50
|
14.70
|
14.90
|
10.83
|
120,800
|
|
|
3/1/2023
|
+1.50 / +11.28%
|
13.40
|
14.90
|
13.40
|
14.80
|
14.30
|
10.91
|
245,400
|
|
|
2/28/2023
|
0.00 / 0.00%
|
13.20
|
13.80
|
13.10
|
13.50
|
13.30
|
9.95
|
68,300
|
|
|
2/27/2023
|
-0.50 / -3.57%
|
13.70
|
13.80
|
13.30
|
13.50
|
13.50
|
9.95
|
58,900
|
|
|
2/24/2023
|
-0.20 / -1.45%
|
13.70
|
14.50
|
13.60
|
13.60
|
14.00
|
10.02
|
108,700
|
|
|
2/23/2023
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.60
|
14.00
|
13.80
|
10.32
|
84,800
|
|
|
2/22/2023
|
-0.40 / -2.86%
|
13.90
|
14.10
|
13.60
|
13.60
|
13.90
|
10.02
|
118,600
|
|
|
2/21/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.00
|
10.32
|
90,000
|
|
|
2/20/2023
|
+0.20 / +1.45%
|
13.90
|
14.30
|
13.60
|
14.00
|
14.00
|
10.32
|
211,000
|
|
|
2/17/2023
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.50
|
13.90
|
13.80
|
10.24
|
150,600
|
|
|
2/16/2023
|
+0.80 / +6.06%
|
13.30
|
14.50
|
13.30
|
14.00
|
13.80
|
10.32
|
161,300
|
|
|
2/15/2023
|
+0.90 / +7.26%
|
12.60
|
14.00
|
12.50
|
13.30
|
13.20
|
9.80
|
164,600
|
|
|
2/14/2023
|
+0.50 / +4.17%
|
12.30
|
12.80
|
12.20
|
12.50
|
12.40
|
9.21
|
63,900
|
|
|
2/13/2023
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.70
|
12.20
|
12.00
|
8.99
|
40,300
|
|
|
2/10/2023
|
+0.20 / +1.67%
|
12.10
|
12.40
|
11.80
|
12.20
|
12.10
|
8.99
|
36,400
|
|
|
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
|
|
|