|
Closing price on 4/15/2022
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.30 |
| Volume |
3,500 |
| Split-adjusted Price |
7.92 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2022
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
7.92
|
3,500
|
|
|
4/14/2022
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.30
|
7.78
|
7,800
|
|
|
4/13/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.30
|
7.85
|
6,800
|
|
|
4/12/2022
|
+0.10 / +0.88%
|
11.90
|
11.90
|
11.00
|
11.40
|
11.30
|
7.92
|
18,000
|
|
|
4/8/2022
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
7.85
|
9,600
|
|
|
4/7/2022
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
7.92
|
11,300
|
|
|
4/6/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
7.99
|
21,300
|
|
|
4/5/2022
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
7.99
|
10,600
|
|
|
4/4/2022
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.40
|
8.06
|
11,100
|
|
|
4/1/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.20
|
11.70
|
11.50
|
8.13
|
11,600
|
|
|
3/31/2022
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
8.13
|
16,300
|
|
|
3/30/2022
|
-0.30 / -2.52%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.70
|
8.06
|
15,800
|
|
|
3/29/2022
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.90
|
8.34
|
36,000
|
|
|
3/28/2022
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.70
|
12.00
|
11.90
|
8.34
|
34,000
|
|
|
3/25/2022
|
+0.30 / +2.59%
|
12.10
|
12.10
|
11.60
|
11.90
|
11.90
|
8.27
|
24,500
|
|
|
3/24/2022
|
+0.60 / +5.13%
|
11.70
|
12.30
|
11.40
|
12.30
|
11.60
|
8.55
|
42,400
|
|
|
3/23/2022
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.50
|
11.60
|
11.70
|
8.06
|
26,100
|
|
|
3/22/2022
|
+0.30 / +2.59%
|
11.50
|
11.90
|
11.20
|
11.90
|
11.60
|
8.27
|
50,100
|
|
|
3/21/2022
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.60
|
8.06
|
33,900
|
|
|
3/18/2022
|
+0.50 / +4.39%
|
11.60
|
12.10
|
11.60
|
11.90
|
11.80
|
8.27
|
78,800
|
|
|
3/17/2022
|
-0.10 / -0.86%
|
11.90
|
11.90
|
11.10
|
11.50
|
11.40
|
7.99
|
43,700
|
|
|
3/16/2022
|
+0.50 / +4.55%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.60
|
7.99
|
20,800
|
|
|
3/15/2022
|
-0.60 / -5.08%
|
11.50
|
11.50
|
10.50
|
11.20
|
11.00
|
7.78
|
44,400
|
|
|
3/14/2022
|
-1.30 / -9.85%
|
13.80
|
13.80
|
11.50
|
11.90
|
11.80
|
8.27
|
85,000
|
|
|
3/11/2022
|
-0.90 / -6.12%
|
14.30
|
14.30
|
12.80
|
13.80
|
13.20
|
9.59
|
77,200
|
|
|
3/10/2022
|
+0.40 / +2.88%
|
14.00
|
15.40
|
14.00
|
14.30
|
14.70
|
9.94
|
93,700
|
|
|
3/9/2022
|
+1.80 / +14.75%
|
12.60
|
14.00
|
12.60
|
14.00
|
13.90
|
9.73
|
278,600
|
|
|
3/8/2022
|
+0.90 / +7.63%
|
11.60
|
12.90
|
11.50
|
12.70
|
12.20
|
8.82
|
93,400
|
|
|
3/7/2022
|
+0.10 / +0.84%
|
11.70
|
12.00
|
11.10
|
12.00
|
11.80
|
8.34
|
29,700
|
|
|
3/4/2022
|
+0.10 / +0.87%
|
12.00
|
12.20
|
11.60
|
11.60
|
11.90
|
8.06
|
30,000
|
|
|