|
Closing price on 5/29/2024
|
|
| Open |
14.70 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
60,100 |
| Split-adjusted Price |
12.12 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.70
|
12.12
|
60,100
|
|
|
5/28/2024
|
+0.20 / +1.39%
|
14.50
|
14.90
|
14.40
|
14.60
|
14.70
|
12.03
|
62,400
|
|
|
5/27/2024
|
+0.10 / +0.70%
|
14.40
|
14.60
|
14.20
|
14.40
|
14.40
|
11.87
|
56,600
|
|
|
5/24/2024
|
+0.40 / +2.90%
|
14.20
|
14.80
|
13.90
|
14.20
|
14.30
|
11.70
|
207,600
|
|
|
5/23/2024
|
-0.10 / -0.70%
|
14.50
|
14.50
|
13.70
|
14.10
|
13.80
|
11.62
|
102,300
|
|
|
5/22/2024
|
+0.40 / +2.90%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.20
|
11.70
|
93,300
|
|
|
5/21/2024
|
-0.10 / -0.70%
|
14.30
|
14.30
|
13.60
|
14.20
|
13.80
|
11.70
|
104,100
|
|
|
5/20/2024
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.10
|
14.20
|
14.30
|
11.70
|
91,800
|
|
|
5/17/2024
|
+0.50 / +3.68%
|
13.90
|
14.50
|
13.80
|
14.10
|
14.20
|
11.62
|
283,800
|
|
|
5/16/2024
|
+0.60 / +4.55%
|
13.50
|
13.90
|
13.30
|
13.80
|
13.60
|
11.37
|
188,900
|
|
|
5/15/2024
|
+0.60 / +4.69%
|
12.90
|
13.50
|
12.90
|
13.40
|
13.20
|
11.04
|
144,600
|
|
|
5/14/2024
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.80
|
10.55
|
29,200
|
|
|
5/13/2024
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.80
|
10.63
|
49,800
|
|
|
5/10/2024
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
10.63
|
36,500
|
|
|
5/9/2024
|
-0.20 / -1.53%
|
13.20
|
13.20
|
12.80
|
12.90
|
13.00
|
10.63
|
43,900
|
|
|
5/8/2024
|
+0.50 / +3.94%
|
12.70
|
13.40
|
12.70
|
13.20
|
13.10
|
10.88
|
106,300
|
|
|
5/7/2024
|
+0.30 / +2.42%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.70
|
10.47
|
78,000
|
|
|
5/6/2024
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.40
|
10.30
|
45,900
|
|
|
5/3/2024
|
-0.20 / -1.64%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.20
|
9.89
|
59,500
|
|
|
5/2/2024
|
+0.60 / +5.13%
|
11.70
|
12.40
|
11.70
|
12.30
|
12.20
|
10.14
|
109,800
|
|
|
4/26/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
34,700
|
|
|
4/25/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
9.64
|
50,600
|
|
|
4/24/2024
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
9.64
|
13,700
|
|
|
4/23/2024
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.20
|
11.70
|
11.40
|
9.64
|
29,800
|
|
|
4/22/2024
|
+0.50 / +4.46%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
9.64
|
13,800
|
|
|
4/19/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.20
|
9.31
|
17,300
|
|
|
4/17/2024
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.30
|
9.31
|
2,500
|
|
|
4/16/2024
|
-0.20 / -1.72%
|
11.30
|
11.60
|
11.20
|
11.40
|
11.30
|
9.40
|
29,300
|
|
|
4/15/2024
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.60
|
9.64
|
6,900
|
|
|
4/12/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.90
|
9.81
|
7,100
|
|
|