|
Closing price on 8/14/2024
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
89,600 |
| Split-adjusted Price |
11.19 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2024
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.80
|
11.19
|
89,600
|
|
|
8/13/2024
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.10
|
11.25
|
114,500
|
|
|
8/12/2024
|
+0.50 / +3.03%
|
16.50
|
17.10
|
16.50
|
17.00
|
16.90
|
11.25
|
138,200
|
|
|
8/9/2024
|
+1.00 / +6.45%
|
15.70
|
16.70
|
15.70
|
16.50
|
16.50
|
10.92
|
152,600
|
|
|
8/8/2024
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
10.26
|
95,600
|
|
|
8/7/2024
|
+0.10 / +0.65%
|
16.00
|
16.00
|
15.40
|
15.60
|
15.60
|
10.33
|
22,200
|
|
|
8/6/2024
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.10
|
16.00
|
15.50
|
10.59
|
65,500
|
|
|
8/5/2024
|
-0.60 / -3.80%
|
15.80
|
15.80
|
14.60
|
15.20
|
15.40
|
10.06
|
157,100
|
|
|
8/2/2024
|
-0.10 / -0.62%
|
15.90
|
16.30
|
15.40
|
16.10
|
15.80
|
10.66
|
104,200
|
|
|
8/1/2024
|
-1.30 / -7.56%
|
17.30
|
17.30
|
15.70
|
15.90
|
16.20
|
10.53
|
159,900
|
|
|
7/31/2024
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.20
|
11.32
|
60,800
|
|
|
7/30/2024
|
+1.60 / +9.94%
|
16.20
|
18.50
|
16.20
|
17.70
|
17.50
|
11.72
|
356,700
|
|
|
7/29/2024
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.10
|
10.66
|
28,500
|
|
|
7/26/2024
|
+0.30 / +1.91%
|
16.00
|
16.30
|
15.90
|
16.00
|
16.10
|
10.59
|
42,800
|
|
|
7/25/2024
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.50
|
15.70
|
15.70
|
10.39
|
17,400
|
|
|
7/24/2024
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.70
|
10.46
|
64,100
|
|
|
7/23/2024
|
-0.60 / -3.73%
|
16.20
|
16.40
|
15.50
|
15.50
|
15.80
|
10.26
|
51,200
|
|
|
7/22/2024
|
+0.40 / +2.56%
|
16.00
|
16.50
|
15.80
|
16.00
|
16.10
|
10.59
|
54,700
|
|
|
7/19/2024
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.60
|
10.33
|
97,300
|
|
|
7/18/2024
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.80
|
10.53
|
66,500
|
|
|
7/17/2024
|
-0.40 / -2.45%
|
16.20
|
16.20
|
15.60
|
15.90
|
16.00
|
10.53
|
66,500
|
|
|
7/16/2024
|
-0.20 / -1.22%
|
16.50
|
16.70
|
16.20
|
16.20
|
16.30
|
10.72
|
62,700
|
|
|
7/15/2024
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.40
|
10.86
|
20,000
|
|
|
7/12/2024
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.30
|
10.86
|
55,700
|
|
|
7/11/2024
|
-0.40 / -2.40%
|
16.00
|
16.80
|
15.40
|
16.30
|
16.30
|
10.79
|
131,100
|
|
|
7/10/2024
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
11.06
|
81,000
|
|
|
7/9/2024
|
-0.10 / -0.59%
|
17.50
|
17.50
|
16.80
|
16.90
|
17.00
|
11.19
|
75,800
|
|
|
7/8/2024
|
+0.40 / +2.38%
|
16.70
|
17.40
|
16.60
|
17.20
|
17.00
|
11.39
|
177,600
|
|
|
7/5/2024
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.50
|
16.70
|
16.80
|
11.06
|
86,900
|
|
|
7/4/2024
|
+0.60 / +3.73%
|
16.30
|
17.10
|
16.30
|
16.70
|
16.70
|
11.06
|
305,000
|
|
|