|
Closing price on 5/20/2022
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
10.50 |
| Volume |
600 |
| Split-adjusted Price |
7.64 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
+0.70 / +6.80%
|
11.40
|
11.50
|
10.50
|
11.00
|
11.10
|
7.64
|
600
|
|
|
5/19/2022
|
+0.20 / +2.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.30
|
7.09
|
19,100
|
|
|
5/18/2022
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
6.95
|
6,800
|
|
|
5/17/2022
|
-0.20 / -1.90%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.20
|
7.16
|
7,100
|
|
|
5/16/2022
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.30
|
100
|
|
|
5/13/2022
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.10
|
9.90
|
9.60
|
6.88
|
8,600
|
|
|
5/12/2022
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
7.09
|
5,900
|
|
|
5/11/2022
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
7.02
|
1,300
|
|
|
5/10/2022
|
+0.30 / +3.09%
|
9.80
|
10.20
|
9.70
|
10.00
|
10.00
|
6.95
|
10,600
|
|
|
5/9/2022
|
-0.70 / -6.86%
|
10.10
|
10.20
|
9.50
|
9.50
|
9.70
|
6.60
|
13,000
|
|
|
5/6/2022
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.20
|
7.16
|
1,900
|
|
|
5/5/2022
|
+0.50 / +5.15%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
7.09
|
8,900
|
|
|
5/4/2022
|
-0.50 / -4.90%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
6.74
|
2,800
|
|
|
4/29/2022
|
+0.20 / +1.98%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.20
|
7.16
|
8,100
|
|
|
4/28/2022
|
+0.30 / +2.97%
|
10.40
|
10.50
|
10.00
|
10.40
|
10.10
|
7.23
|
11,400
|
|
|
4/27/2022
|
+1.00 / +10.42%
|
10.70
|
10.70
|
10.00
|
10.60
|
10.10
|
7.37
|
27,200
|
|
|
4/26/2022
|
+0.40 / +4.08%
|
8.70
|
10.20
|
8.70
|
10.20
|
9.60
|
7.09
|
15,100
|
|
|
4/25/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.60
|
10.10
|
9.80
|
7.02
|
19,800
|
|
|
4/22/2022
|
+0.10 / +1.01%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.10
|
6.95
|
12,700
|
|
|
4/21/2022
|
+0.20 / +1.98%
|
10.10
|
10.30
|
9.50
|
10.30
|
9.90
|
7.16
|
30,500
|
|
|
4/20/2022
|
-0.70 / -6.54%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.10
|
6.95
|
36,100
|
|
|
4/19/2022
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.70
|
7.30
|
7,500
|
|
|
4/18/2022
|
-0.50 / -4.42%
|
11.20
|
11.20
|
10.50
|
10.80
|
10.90
|
7.50
|
8,000
|
|
|
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
|
|
|