|
Closing price on 4/8/2024
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
51,900 |
| Split-adjusted Price |
9.64 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2024
|
-0.10 / -0.85%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.80
|
9.64
|
51,900
|
|
|
4/5/2024
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.80
|
9.64
|
43,700
|
|
|
4/4/2024
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
9.73
|
18,000
|
|
|
4/3/2024
|
+0.50 / +4.42%
|
11.50
|
12.00
|
11.40
|
11.80
|
11.70
|
9.73
|
97,600
|
|
|
4/2/2024
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
9.31
|
27,800
|
|
|
4/1/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
9.31
|
7,200
|
|
|
3/29/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
9.31
|
40,700
|
|
|
3/28/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.20
|
9.31
|
2,500
|
|
|
3/27/2024
|
+0.20 / +1.82%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.30
|
9.23
|
16,000
|
|
|
3/26/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
9.15
|
43,900
|
|
|
3/25/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.15
|
32,600
|
|
|
3/22/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.15
|
16,800
|
|
|
3/21/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.15
|
14,300
|
|
|
3/20/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
9.15
|
10,100
|
|
|
3/19/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
9.15
|
8,300
|
|
|
3/18/2024
|
-0.20 / -1.77%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.10
|
9.15
|
29,100
|
|
|
3/15/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.31
|
100
|
|
|
3/14/2024
|
+0.20 / +1.80%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
9.31
|
12,700
|
|
|
3/13/2024
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
9.15
|
47,600
|
|
|
3/12/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
9.23
|
7,000
|
|
|
3/11/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
9.23
|
19,600
|
|
|
3/8/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.23
|
6,000
|
|
|
3/7/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
9.23
|
10,700
|
|
|
3/6/2024
|
-0.10 / -0.88%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
9.23
|
7,700
|
|
|
3/5/2024
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
9.31
|
800
|
|
|
3/4/2024
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
9.31
|
15,700
|
|
|
3/1/2024
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
9.15
|
5,400
|
|
|
2/29/2024
|
-0.10 / -0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.10
|
9.07
|
11,500
|
|
|
2/28/2024
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
9.15
|
11,700
|
|
|
2/27/2024
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
9.15
|
6,800
|
|
|