|
Closing price on 4/10/2023
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.20 |
| Volume |
103,200 |
| Split-adjusted Price |
11.28 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2023
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.20
|
15.30
|
15.50
|
11.28
|
103,200
|
|
|
4/7/2023
|
+0.80 / +5.44%
|
14.60
|
16.00
|
14.50
|
15.50
|
15.30
|
11.42
|
211,600
|
|
|
4/6/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
10.83
|
98,400
|
|
|
4/5/2023
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.70
|
11.05
|
75,600
|
|
|
4/4/2023
|
+1.00 / +7.19%
|
14.00
|
15.30
|
14.00
|
14.90
|
14.90
|
10.98
|
388,500
|
|
|
4/3/2023
|
+0.60 / +4.51%
|
13.80
|
14.20
|
13.70
|
13.90
|
13.90
|
10.24
|
101,000
|
|
|
3/31/2023
|
-0.10 / -0.74%
|
13.30
|
13.60
|
13.20
|
13.40
|
13.30
|
9.88
|
42,100
|
|
|
3/30/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.50
|
9.88
|
39,600
|
|
|
3/29/2023
|
+0.20 / +1.48%
|
13.40
|
13.70
|
13.20
|
13.70
|
13.40
|
10.10
|
27,800
|
|
|
3/28/2023
|
+0.30 / +2.27%
|
13.30
|
13.70
|
13.30
|
13.50
|
13.50
|
9.95
|
49,700
|
|
|
3/27/2023
|
+0.10 / +0.76%
|
13.30
|
13.50
|
13.20
|
13.30
|
13.20
|
9.80
|
18,200
|
|
|
3/24/2023
|
+0.30 / +2.33%
|
13.50
|
13.90
|
13.10
|
13.20
|
13.20
|
9.73
|
28,300
|
|
|
3/23/2023
|
+0.80 / +6.15%
|
12.90
|
13.80
|
12.80
|
13.80
|
12.90
|
10.17
|
36,700
|
|
|
3/22/2023
|
+0.20 / +1.57%
|
13.00
|
13.10
|
12.80
|
12.90
|
13.00
|
9.51
|
20,000
|
|
|
3/21/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.70
|
9.51
|
18,800
|
|
|
3/20/2023
|
-0.30 / -2.26%
|
13.10
|
13.30
|
12.80
|
13.00
|
12.90
|
9.58
|
25,900
|
|
|
3/17/2023
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.30
|
9.73
|
6,200
|
|
|
3/16/2023
|
-0.50 / -3.68%
|
13.70
|
13.70
|
13.00
|
13.10
|
13.40
|
9.65
|
65,200
|
|
|
3/15/2023
|
+1.00 / +7.75%
|
13.00
|
13.90
|
12.80
|
13.90
|
13.60
|
10.24
|
104,000
|
|
|
3/14/2023
|
-1.10 / -8.09%
|
13.80
|
13.80
|
12.20
|
12.50
|
12.90
|
9.21
|
102,800
|
|
|
3/13/2023
|
-0.30 / -2.16%
|
13.80
|
13.90
|
13.40
|
13.60
|
13.60
|
10.02
|
34,100
|
|
|
3/10/2023
|
-0.20 / -1.41%
|
14.10
|
14.10
|
13.70
|
14.00
|
13.90
|
10.32
|
81,100
|
|
|
3/9/2023
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.10
|
14.20
|
14.20
|
10.46
|
37,700
|
|
|
3/8/2023
|
+0.30 / +2.11%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.20
|
10.69
|
34,900
|
|
|
3/7/2023
|
-0.40 / -2.74%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.20
|
10.46
|
48,000
|
|
|
3/6/2023
|
-0.30 / -2.05%
|
14.60
|
14.80
|
14.30
|
14.30
|
14.60
|
10.54
|
66,300
|
|
|
3/3/2023
|
-0.30 / -2.01%
|
14.90
|
15.00
|
14.30
|
14.60
|
14.60
|
10.76
|
31,300
|
|
|
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
|
|
|