|
Closing price on 6/19/2024
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
16,200 |
| Split-adjusted Price |
12.36 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2024
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.80
|
12.36
|
16,200
|
|
|
6/18/2024
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.60
|
14.80
|
14.80
|
12.20
|
55,200
|
|
|
6/17/2024
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.70
|
15.00
|
14.90
|
12.36
|
31,400
|
|
|
6/14/2024
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.70
|
15.10
|
15.00
|
12.45
|
40,200
|
|
|
6/13/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
15.20
|
15.10
|
12.53
|
57,200
|
|
|
6/12/2024
|
-0.10 / -0.65%
|
15.20
|
15.60
|
15.00
|
15.40
|
15.20
|
12.69
|
39,600
|
|
|
6/11/2024
|
-0.40 / -2.55%
|
16.00
|
16.00
|
15.10
|
15.30
|
15.50
|
12.61
|
54,000
|
|
|
6/10/2024
|
+1.20 / +8.16%
|
14.80
|
16.50
|
14.80
|
15.90
|
15.70
|
13.11
|
131,800
|
|
|
6/7/2024
|
+0.50 / +3.50%
|
14.30
|
15.50
|
14.20
|
14.80
|
14.70
|
12.20
|
161,900
|
|
|
6/6/2024
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.00
|
14.30
|
14.30
|
11.79
|
36,900
|
|
|
6/5/2024
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
11.70
|
27,100
|
|
|
6/4/2024
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
11.79
|
67,800
|
|
|
6/3/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.50
|
11.95
|
35,800
|
|
|
5/31/2024
|
+0.10 / +0.69%
|
14.80
|
14.90
|
14.40
|
14.60
|
14.50
|
12.03
|
38,100
|
|
|
5/30/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.20
|
14.70
|
14.50
|
12.12
|
60,300
|
|
|
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
|
|
|