|
Closing price on 7/25/2022
|
|
| Open |
9.90 |
| High |
10.40 |
| Low |
9.90 |
| Volume |
9,500 |
| Split-adjusted Price |
7.16 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
-0.10 / -0.96%
|
9.90
|
10.40
|
9.90
|
10.30
|
10.30
|
7.16
|
9,500
|
|
|
7/22/2022
|
+0.50 / +5.05%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.23
|
100
|
|
|
7/21/2022
|
-0.50 / -4.59%
|
9.90
|
10.50
|
9.80
|
10.40
|
9.90
|
7.23
|
5,900
|
|
|
7/20/2022
|
+0.90 / +9.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.57
|
100
|
|
|
7/19/2022
|
+0.90 / +9.00%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.00
|
7.57
|
2,400
|
|
|
7/18/2022
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
6.95
|
5,000
|
|
|
7/15/2022
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.95
|
100
|
|
|
7/14/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.60
|
0
|
|
|
7/13/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.60
|
0
|
|
|
7/12/2022
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.60
|
100
|
|
|
7/11/2022
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
6.25
|
1,700
|
|
|
7/8/2022
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.10
|
6.25
|
2,100
|
|
|
7/7/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.25
|
3,500
|
|
|
7/6/2022
|
-0.80 / -8.16%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.25
|
1,400
|
|
|
7/5/2022
|
+0.90 / +10.11%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.81
|
100
|
|
|
7/4/2022
|
-1.50 / -14.56%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
6.11
|
3,200
|
|
|
7/1/2022
|
+1.20 / +13.19%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.16
|
100
|
|
|
6/30/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.90
|
8.90
|
9.10
|
6.18
|
5,100
|
|
|
6/29/2022
|
-0.30 / -3.13%
|
9.10
|
9.30
|
8.80
|
9.30
|
8.90
|
6.46
|
6,000
|
|
|
6/28/2022
|
+1.20 / +14.29%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
6.67
|
2,100
|
|
|
6/27/2022
|
+0.50 / +5.38%
|
8.10
|
9.90
|
8.00
|
9.80
|
8.40
|
6.81
|
9,600
|
|
|
6/24/2022
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.30
|
6.60
|
2,200
|
|
|
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
|
|
|