|
Closing price on 7/5/2024
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
16.50 |
| Volume |
86,900 |
| Split-adjusted Price |
13.76 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2024
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.50
|
16.70
|
16.80
|
13.76
|
86,900
|
|
|
7/4/2024
|
+0.60 / +3.73%
|
16.30
|
17.10
|
16.30
|
16.70
|
16.70
|
13.76
|
305,000
|
|
|
7/3/2024
|
+0.40 / +2.55%
|
16.20
|
16.20
|
15.80
|
16.10
|
16.10
|
13.27
|
93,600
|
|
|
7/2/2024
|
+0.20 / +1.27%
|
15.60
|
16.30
|
15.50
|
15.90
|
15.70
|
13.11
|
58,600
|
|
|
7/1/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.70
|
12.86
|
11,700
|
|
|
6/28/2024
|
-0.60 / -3.75%
|
16.30
|
16.30
|
15.40
|
15.40
|
15.60
|
12.69
|
39,500
|
|
|
6/27/2024
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.80
|
16.00
|
16.00
|
13.19
|
22,500
|
|
|
6/26/2024
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
13.19
|
38,600
|
|
|
6/25/2024
|
+0.40 / +2.53%
|
15.60
|
16.70
|
15.50
|
16.20
|
16.20
|
13.35
|
109,600
|
|
|
6/24/2024
|
-0.10 / -0.63%
|
16.10
|
16.50
|
15.50
|
15.80
|
15.80
|
13.02
|
80,700
|
|
|
6/21/2024
|
+0.40 / +2.60%
|
15.90
|
16.20
|
15.50
|
15.80
|
15.90
|
13.02
|
100,800
|
|
|
6/20/2024
|
+0.90 / +6.08%
|
15.00
|
16.10
|
14.80
|
15.70
|
15.40
|
12.94
|
174,800
|
|
|
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
|
|
|