|
Closing price on 5/22/2023
|
|
| Open |
13.10 |
| High |
13.30 |
| Low |
13.10 |
| Volume |
30,400 |
| Split-adjusted Price |
7.87 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2023
|
+0.30 / +2.31%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.20
|
7.87
|
30,400
|
|
|
5/19/2023
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.00
|
7.75
|
29,200
|
|
|
5/18/2023
|
-0.10 / -0.75%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.20
|
7.81
|
24,000
|
|
|
5/17/2023
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.30
|
7.87
|
29,800
|
|
|
5/16/2023
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.40
|
7.93
|
40,200
|
|
|
5/15/2023
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.50
|
7.93
|
67,900
|
|
|
5/12/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
8.11
|
55,400
|
|
|
5/11/2023
|
+0.30 / +2.22%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.70
|
8.17
|
57,000
|
|
|
5/10/2023
|
-0.10 / -0.73%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.50
|
8.05
|
131,000
|
|
|
5/9/2023
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.70
|
8.05
|
36,800
|
|
|
5/8/2023
|
+0.20 / +1.50%
|
13.20
|
13.70
|
13.20
|
13.50
|
13.50
|
7.99
|
52,300
|
|
|
5/5/2023
|
-0.20 / -1.47%
|
13.40
|
13.60
|
13.20
|
13.40
|
13.30
|
7.93
|
76,500
|
|
|
5/4/2023
|
-0.20 / -1.46%
|
13.50
|
13.90
|
13.00
|
13.50
|
13.60
|
7.99
|
78,500
|
|
|
4/28/2023
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.70
|
7.99
|
120,200
|
|
|
4/27/2023
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.90
|
8.35
|
15,800
|
|
|
4/26/2023
|
+0.10 / +0.70%
|
13.90
|
14.30
|
13.80
|
14.30
|
13.90
|
8.46
|
45,600
|
|
|
4/25/2023
|
-0.50 / -3.42%
|
14.20
|
14.70
|
13.70
|
14.10
|
14.20
|
8.35
|
98,000
|
|
|
4/24/2023
|
-0.20 / -1.36%
|
14.50
|
14.90
|
14.40
|
14.50
|
14.60
|
8.58
|
88,900
|
|
|
4/21/2023
|
+0.60 / +4.26%
|
14.70
|
15.10
|
14.50
|
14.70
|
14.70
|
8.70
|
383,500
|
|
|
4/20/2023
|
-0.50 / -3.38%
|
14.70
|
15.00
|
13.80
|
14.30
|
14.10
|
8.46
|
186,800
|
|
|
4/19/2023
|
+0.30 / +2.08%
|
14.80
|
15.10
|
14.50
|
14.70
|
14.80
|
8.70
|
42,400
|
|
|
4/18/2023
|
+0.30 / +2.08%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.40
|
8.70
|
43,300
|
|
|
4/17/2023
|
-0.70 / -4.70%
|
14.60
|
14.80
|
14.20
|
14.20
|
14.40
|
8.40
|
76,300
|
|
|
4/14/2023
|
-0.90 / -5.81%
|
15.30
|
15.40
|
14.50
|
14.60
|
14.90
|
8.64
|
171,600
|
|
|
4/13/2023
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.10
|
15.30
|
15.50
|
9.06
|
70,900
|
|
|
4/12/2023
|
+0.10 / +0.64%
|
15.90
|
16.10
|
15.50
|
15.80
|
15.90
|
9.35
|
108,300
|
|
|
4/11/2023
|
+0.20 / +1.29%
|
15.40
|
16.00
|
15.30
|
15.70
|
15.70
|
9.29
|
149,100
|
|
|
4/10/2023
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.20
|
15.30
|
15.50
|
9.06
|
103,200
|
|
|
4/7/2023
|
+0.80 / +5.44%
|
14.60
|
16.00
|
14.50
|
15.50
|
15.30
|
9.17
|
211,600
|
|
|
4/6/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
8.70
|
98,400
|
|
|