|
Closing price on 7/14/2021
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
7,400 |
| Split-adjusted Price |
4.17 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2021
|
-0.30 / -4.76%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
4.17
|
7,400
|
|
|
7/13/2021
|
+0.50 / +8.62%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
4.38
|
10,100
|
|
|
7/12/2021
|
-0.40 / -6.56%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.80
|
3.96
|
5,500
|
|
|
7/9/2021
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.24
|
1,200
|
|
|
7/8/2021
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.10
|
3,300
|
|
|
7/7/2021
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
4.10
|
900
|
|
|
7/6/2021
|
+0.10 / +1.61%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
4.17
|
700
|
|
|
7/5/2021
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.10
|
1,000
|
|
|
7/2/2021
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
4.23
|
700
|
|
|
7/1/2021
|
-0.10 / -1.54%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.30
|
4.23
|
13,600
|
|
|
6/30/2021
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
4.30
|
1,700
|
|
|
6/29/2021
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
4.23
|
300
|
|
|
6/28/2021
|
-0.20 / -3.17%
|
6.30
|
7.00
|
6.10
|
6.10
|
6.40
|
4.03
|
7,400
|
|
|
6/25/2021
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.30
|
4.36
|
2,200
|
|
|
6/24/2021
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.23
|
600
|
|
|
6/23/2021
|
-0.10 / -1.54%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.50
|
4.23
|
4,800
|
|
|
6/22/2021
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
4.30
|
6,700
|
|
|
6/21/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.10
|
700
|
|
|
6/18/2021
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
4.17
|
2,200
|
|
|
6/17/2021
|
+0.60 / +9.84%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.20
|
4.43
|
3,000
|
|
|
6/16/2021
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.00
|
6.20
|
6.10
|
4.10
|
11,000
|
|
|
6/15/2021
|
-0.30 / -4.41%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
4.30
|
5,100
|
|
|
6/14/2021
|
+0.20 / +3.08%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
4.43
|
2,200
|
|
|
6/11/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.30
|
8,900
|
|
|
6/10/2021
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.30
|
100
|
|
|
6/9/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.10
|
8,700
|
|
|
6/8/2021
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
4.10
|
5,200
|
|
|
6/7/2021
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.23
|
3,200
|
|
|
6/4/2021
|
+0.40 / +6.56%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
4.30
|
6,800
|
|
|
6/3/2021
|
0.00 / 0.00%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.10
|
4.30
|
3,800
|
|
|