|
Closing price on 5/26/2023
|
|
| Open |
13.10 |
| High |
13.30 |
| Low |
13.10 |
| Volume |
16,500 |
| Split-adjusted Price |
9.73 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.20
|
9.73
|
16,500
|
|
|
5/25/2023
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
9.65
|
12,900
|
|
|
5/24/2023
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
9.58
|
22,300
|
|
|
5/23/2023
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.10
|
9.65
|
49,900
|
|
|
5/22/2023
|
+0.30 / +2.31%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.20
|
9.80
|
30,400
|
|
|
5/19/2023
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.00
|
9.65
|
29,200
|
|
|
5/18/2023
|
-0.10 / -0.75%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.20
|
9.73
|
24,000
|
|
|
5/17/2023
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.30
|
9.80
|
29,800
|
|
|
5/16/2023
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.40
|
9.88
|
40,200
|
|
|
5/15/2023
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.50
|
9.88
|
67,900
|
|
|
5/12/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
10.10
|
55,400
|
|
|
5/11/2023
|
+0.30 / +2.22%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.70
|
10.17
|
57,000
|
|
|
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
|
|
|