Closing price on 7/14/2023
|
|
Open |
13.40 |
High |
13.50 |
Low |
13.20 |
Volume |
27,800 |
Split-adjusted Price |
9.80 |
|
|
PDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2023
|
-0.20 / -1.48%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.30
|
9.80
|
27,800
|
|
7/13/2023
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.50
|
9.95
|
32,200
|
|
7/12/2023
|
+0.20 / +1.49%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
10.02
|
36,000
|
|
7/11/2023
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.40
|
9.88
|
42,800
|
|
7/10/2023
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.30
|
13.40
|
13.40
|
9.88
|
37,700
|
|
7/7/2023
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.30
|
9.80
|
53,800
|
|
7/6/2023
|
-0.50 / -3.62%
|
13.70
|
13.70
|
13.00
|
13.30
|
13.40
|
9.80
|
89,000
|
|
7/5/2023
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.80
|
10.10
|
46,400
|
|
7/4/2023
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.80
|
10.17
|
17,500
|
|
7/3/2023
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.60
|
13.70
|
13.70
|
10.10
|
24,800
|
|
6/30/2023
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.60
|
10.02
|
26,700
|
|
6/29/2023
|
-0.10 / -0.72%
|
13.90
|
14.10
|
13.70
|
13.80
|
13.90
|
10.17
|
99,800
|
|
6/28/2023
|
-0.20 / -1.44%
|
14.50
|
14.50
|
13.70
|
13.70
|
13.90
|
10.10
|
50,300
|
|
6/27/2023
|
+0.90 / +6.87%
|
13.20
|
14.20
|
13.20
|
14.00
|
13.90
|
10.32
|
200,400
|
|
6/26/2023
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.10
|
9.73
|
27,100
|
|
6/23/2023
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.40
|
9.88
|
13,000
|
|
6/22/2023
|
+0.10 / +0.75%
|
13.50
|
13.80
|
13.40
|
13.40
|
13.50
|
9.88
|
58,500
|
|
6/21/2023
|
+0.40 / +3.05%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.30
|
9.95
|
53,700
|
|
6/20/2023
|
-0.20 / -1.52%
|
13.20
|
13.40
|
13.00
|
13.00
|
13.10
|
9.58
|
58,800
|
|
6/19/2023
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.20
|
9.73
|
32,600
|
|
6/16/2023
|
-0.30 / -2.21%
|
13.60
|
13.90
|
13.30
|
13.30
|
13.50
|
9.80
|
57,700
|
|
6/15/2023
|
-0.10 / -0.73%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.60
|
10.02
|
49,200
|
|
6/14/2023
|
-0.30 / -2.17%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.70
|
9.95
|
57,500
|
|
6/13/2023
|
+0.60 / +4.48%
|
13.50
|
14.10
|
13.50
|
14.00
|
13.80
|
10.32
|
172,300
|
|
6/12/2023
|
+0.20 / +1.50%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.40
|
9.95
|
19,600
|
|
6/9/2023
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.30
|
9.88
|
35,800
|
|
6/8/2023
|
+0.10 / +0.75%
|
13.30
|
13.70
|
13.30
|
13.40
|
13.50
|
9.88
|
73,700
|
|
6/7/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.30
|
9.80
|
38,600
|
|
6/6/2023
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.20
|
13.30
|
13.30
|
9.80
|
42,800
|
|
6/5/2023
|
+0.50 / +3.88%
|
12.90
|
13.80
|
12.70
|
13.40
|
13.30
|
9.88
|
82,500
|
|
|