|
Closing price on 8/24/2023
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
9,000 |
| Split-adjusted Price |
9.40 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2023
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
9.40
|
9,000
|
|
|
8/23/2023
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
9.32
|
12,700
|
|
|
8/22/2023
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.70
|
9.24
|
38,600
|
|
|
8/21/2023
|
-0.10 / -0.83%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
9.40
|
6,200
|
|
|
8/18/2023
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.80
|
11.90
|
12.10
|
9.32
|
51,500
|
|
|
8/17/2023
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.30
|
9.55
|
45,500
|
|
|
8/16/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
9.71
|
22,400
|
|
|
8/15/2023
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.40
|
9.79
|
32,000
|
|
|
8/14/2023
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.60
|
9.79
|
20,700
|
|
|
8/11/2023
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.70
|
9.87
|
45,400
|
|
|
8/10/2023
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
10.02
|
40,900
|
|
|
8/9/2023
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
10.10
|
73,700
|
|
|
8/8/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.10
|
10.34
|
49,000
|
|
|
8/7/2023
|
+0.40 / +3.13%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.20
|
10.34
|
41,900
|
|
|
8/4/2023
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.60
|
10.10
|
48,400
|
|
|
8/3/2023
|
+0.40 / +2.96%
|
13.60
|
14.00
|
13.50
|
13.90
|
13.80
|
10.24
|
73,200
|
|
|
8/2/2023
|
+0.10 / +0.74%
|
13.40
|
13.70
|
13.30
|
13.60
|
13.50
|
10.02
|
68,800
|
|
|
8/1/2023
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.50
|
9.88
|
55,900
|
|
|
7/31/2023
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.50
|
9.88
|
28,600
|
|
|
7/28/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
9.95
|
19,000
|
|
|
7/27/2023
|
+0.10 / +0.75%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
9.95
|
56,400
|
|
|
7/26/2023
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
9.88
|
57,400
|
|
|
7/25/2023
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.40
|
13.60
|
13.50
|
10.02
|
31,400
|
|
|
7/24/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.50
|
9.95
|
121,100
|
|
|
7/21/2023
|
-0.40 / -2.88%
|
13.80
|
13.80
|
13.30
|
13.50
|
13.50
|
9.95
|
185,200
|
|
|
7/20/2023
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.90
|
10.24
|
33,400
|
|
|
7/19/2023
|
+0.70 / +5.26%
|
13.50
|
14.30
|
13.50
|
14.00
|
14.00
|
10.32
|
190,600
|
|
|
7/18/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.30
|
9.80
|
12,300
|
|
|
7/17/2023
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.20
|
13.30
|
13.30
|
9.80
|
27,800
|
|
|
7/14/2023
|
-0.20 / -1.48%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.30
|
9.80
|
27,800
|
|
|