|
Closing price on 4/25/2023
|
|
| Open |
14.20 |
| High |
14.70 |
| Low |
13.70 |
| Volume |
98,000 |
| Split-adjusted Price |
10.01 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2023
|
-0.50 / -3.42%
|
14.20
|
14.70
|
13.70
|
14.10
|
14.20
|
10.01
|
98,000
|
|
|
4/24/2023
|
-0.20 / -1.36%
|
14.50
|
14.90
|
14.40
|
14.50
|
14.60
|
10.30
|
88,900
|
|
|
4/21/2023
|
+0.60 / +4.26%
|
14.70
|
15.10
|
14.50
|
14.70
|
14.70
|
10.44
|
383,500
|
|
|
4/20/2023
|
-0.50 / -3.38%
|
14.70
|
15.00
|
13.80
|
14.30
|
14.10
|
10.16
|
186,800
|
|
|
4/19/2023
|
+0.30 / +2.08%
|
14.80
|
15.10
|
14.50
|
14.70
|
14.80
|
10.44
|
42,400
|
|
|
4/18/2023
|
+0.30 / +2.08%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.40
|
10.44
|
43,300
|
|
|
4/17/2023
|
-0.70 / -4.70%
|
14.60
|
14.80
|
14.20
|
14.20
|
14.40
|
10.09
|
76,300
|
|
|
4/14/2023
|
-0.90 / -5.81%
|
15.30
|
15.40
|
14.50
|
14.60
|
14.90
|
10.37
|
171,600
|
|
|
4/13/2023
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.10
|
15.30
|
15.50
|
10.87
|
70,900
|
|
|
4/12/2023
|
+0.10 / +0.64%
|
15.90
|
16.10
|
15.50
|
15.80
|
15.90
|
11.22
|
108,300
|
|
|
4/11/2023
|
+0.20 / +1.29%
|
15.40
|
16.00
|
15.30
|
15.70
|
15.70
|
11.15
|
149,100
|
|
|
4/10/2023
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.20
|
15.30
|
15.50
|
10.87
|
103,200
|
|
|
4/7/2023
|
+0.80 / +5.44%
|
14.60
|
16.00
|
14.50
|
15.50
|
15.30
|
11.01
|
211,600
|
|
|
4/6/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
10.44
|
98,400
|
|
|
4/5/2023
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.70
|
10.65
|
75,600
|
|
|
4/4/2023
|
+1.00 / +7.19%
|
14.00
|
15.30
|
14.00
|
14.90
|
14.90
|
10.58
|
388,500
|
|
|
4/3/2023
|
+0.60 / +4.51%
|
13.80
|
14.20
|
13.70
|
13.90
|
13.90
|
9.87
|
101,000
|
|
|
3/31/2023
|
-0.10 / -0.74%
|
13.30
|
13.60
|
13.20
|
13.40
|
13.30
|
9.52
|
42,100
|
|
|
3/30/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.50
|
9.52
|
39,600
|
|
|
3/29/2023
|
+0.20 / +1.48%
|
13.40
|
13.70
|
13.20
|
13.70
|
13.40
|
9.73
|
27,800
|
|
|
3/28/2023
|
+0.30 / +2.27%
|
13.30
|
13.70
|
13.30
|
13.50
|
13.50
|
9.59
|
49,700
|
|
|
3/27/2023
|
+0.10 / +0.76%
|
13.30
|
13.50
|
13.20
|
13.30
|
13.20
|
9.45
|
18,200
|
|
|
3/24/2023
|
+0.30 / +2.33%
|
13.50
|
13.90
|
13.10
|
13.20
|
13.20
|
9.38
|
28,300
|
|
|
3/23/2023
|
+0.80 / +6.15%
|
12.90
|
13.80
|
12.80
|
13.80
|
12.90
|
9.80
|
36,700
|
|
|
3/22/2023
|
+0.20 / +1.57%
|
13.00
|
13.10
|
12.80
|
12.90
|
13.00
|
9.16
|
20,000
|
|
|
3/21/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.70
|
9.16
|
18,800
|
|
|
3/20/2023
|
-0.30 / -2.26%
|
13.10
|
13.30
|
12.80
|
13.00
|
12.90
|
9.23
|
25,900
|
|
|
3/17/2023
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.30
|
9.38
|
6,200
|
|
|
3/16/2023
|
-0.50 / -3.68%
|
13.70
|
13.70
|
13.00
|
13.10
|
13.40
|
9.30
|
65,200
|
|
|
3/15/2023
|
+1.00 / +7.75%
|
13.00
|
13.90
|
12.80
|
13.90
|
13.60
|
9.87
|
104,000
|
|
|