|
Closing price on 6/23/2022
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
3,700 |
| Split-adjusted Price |
6.60 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
6.60
|
3,700
|
|
|
6/22/2022
|
+0.20 / +2.20%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
6.46
|
4,300
|
|
|
6/21/2022
|
-0.60 / -6.19%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
6.32
|
3,400
|
|
|
6/20/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.74
|
300
|
|
|
6/17/2022
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
6.74
|
10,800
|
|
|
6/16/2022
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
6.88
|
2,100
|
|
|
6/15/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.81
|
0
|
|
|
6/14/2022
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
9.90
|
9.80
|
6.88
|
8,900
|
|
|
6/13/2022
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
6.88
|
31,600
|
|
|
6/10/2022
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
6.95
|
21,700
|
|
|
6/9/2022
|
+0.60 / +5.94%
|
10.20
|
10.70
|
10.10
|
10.70
|
10.30
|
7.43
|
5,000
|
|
|
6/8/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.02
|
3,600
|
|
|
6/7/2022
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.10
|
7.16
|
27,400
|
|
|
6/6/2022
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.00
|
10.60
|
10.20
|
7.37
|
17,300
|
|
|
6/3/2022
|
+0.90 / +8.91%
|
10.40
|
11.00
|
10.30
|
11.00
|
10.50
|
7.64
|
4,300
|
|
|
6/2/2022
|
-0.40 / -3.85%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.10
|
6.95
|
19,000
|
|
|
6/1/2022
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
7.30
|
2,600
|
|
|
5/31/2022
|
-1.30 / -11.02%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.20
|
7.30
|
22,200
|
|
|
5/30/2022
|
+1.00 / +9.35%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.80
|
8.13
|
400
|
|
|
5/27/2022
|
+1.50 / +14.42%
|
10.50
|
11.90
|
10.40
|
11.90
|
10.70
|
8.27
|
5,700
|
|
|
5/26/2022
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.40
|
7.30
|
3,300
|
|
|
5/25/2022
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.20
|
7.30
|
14,900
|
|
|
5/24/2022
|
-0.20 / -1.96%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
6.95
|
3,700
|
|
|
5/23/2022
|
-1.00 / -9.01%
|
9.50
|
11.00
|
9.50
|
10.10
|
10.20
|
7.02
|
7,400
|
|
|
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
|
|
|