|
Closing price on 5/10/2023
|
|
| Open |
13.40 |
| High |
13.70 |
| Low |
13.40 |
| Volume |
131,000 |
| Split-adjusted Price |
10.02 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2023
|
-0.10 / -0.73%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.50
|
10.02
|
131,000
|
|
|
5/9/2023
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.70
|
10.02
|
36,800
|
|
|
5/8/2023
|
+0.20 / +1.50%
|
13.20
|
13.70
|
13.20
|
13.50
|
13.50
|
9.95
|
52,300
|
|
|
5/5/2023
|
-0.20 / -1.47%
|
13.40
|
13.60
|
13.20
|
13.40
|
13.30
|
9.88
|
76,500
|
|
|
5/4/2023
|
-0.20 / -1.46%
|
13.50
|
13.90
|
13.00
|
13.50
|
13.60
|
9.95
|
78,500
|
|
|
4/28/2023
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.70
|
9.95
|
120,200
|
|
|
4/27/2023
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.90
|
10.39
|
15,800
|
|
|
4/26/2023
|
+0.10 / +0.70%
|
13.90
|
14.30
|
13.80
|
14.30
|
13.90
|
10.54
|
45,600
|
|
|
4/25/2023
|
-0.50 / -3.42%
|
14.20
|
14.70
|
13.70
|
14.10
|
14.20
|
10.39
|
98,000
|
|
|
4/24/2023
|
-0.20 / -1.36%
|
14.50
|
14.90
|
14.40
|
14.50
|
14.60
|
10.69
|
88,900
|
|
|
4/21/2023
|
+0.60 / +4.26%
|
14.70
|
15.10
|
14.50
|
14.70
|
14.70
|
10.83
|
383,500
|
|
|
4/20/2023
|
-0.50 / -3.38%
|
14.70
|
15.00
|
13.80
|
14.30
|
14.10
|
10.54
|
186,800
|
|
|
4/19/2023
|
+0.30 / +2.08%
|
14.80
|
15.10
|
14.50
|
14.70
|
14.80
|
10.83
|
42,400
|
|
|
4/18/2023
|
+0.30 / +2.08%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.40
|
10.83
|
43,300
|
|
|
4/17/2023
|
-0.70 / -4.70%
|
14.60
|
14.80
|
14.20
|
14.20
|
14.40
|
10.46
|
76,300
|
|
|
4/14/2023
|
-0.90 / -5.81%
|
15.30
|
15.40
|
14.50
|
14.60
|
14.90
|
10.76
|
171,600
|
|
|
4/13/2023
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.10
|
15.30
|
15.50
|
11.28
|
70,900
|
|
|
4/12/2023
|
+0.10 / +0.64%
|
15.90
|
16.10
|
15.50
|
15.80
|
15.90
|
11.64
|
108,300
|
|
|
4/11/2023
|
+0.20 / +1.29%
|
15.40
|
16.00
|
15.30
|
15.70
|
15.70
|
11.57
|
149,100
|
|
|
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
|
|
|