|
Closing price on 8/6/2024
|
|
| Open |
15.40 |
| High |
16.00 |
| Low |
15.10 |
| Volume |
65,500 |
| Split-adjusted Price |
13.19 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2024
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.10
|
16.00
|
15.50
|
13.19
|
65,500
|
|
|
8/5/2024
|
-0.60 / -3.80%
|
15.80
|
15.80
|
14.60
|
15.20
|
15.40
|
12.53
|
157,100
|
|
|
8/2/2024
|
-0.10 / -0.62%
|
15.90
|
16.30
|
15.40
|
16.10
|
15.80
|
13.27
|
104,200
|
|
|
8/1/2024
|
-1.30 / -7.56%
|
17.30
|
17.30
|
15.70
|
15.90
|
16.20
|
13.11
|
159,900
|
|
|
7/31/2024
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.20
|
14.09
|
60,800
|
|
|
7/30/2024
|
+1.60 / +9.94%
|
16.20
|
18.50
|
16.20
|
17.70
|
17.50
|
14.59
|
356,700
|
|
|
7/29/2024
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.10
|
13.27
|
28,500
|
|
|
7/26/2024
|
+0.30 / +1.91%
|
16.00
|
16.30
|
15.90
|
16.00
|
16.10
|
13.19
|
42,800
|
|
|
7/25/2024
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.50
|
15.70
|
15.70
|
12.94
|
17,400
|
|
|
7/24/2024
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.70
|
13.02
|
64,100
|
|
|
7/23/2024
|
-0.60 / -3.73%
|
16.20
|
16.40
|
15.50
|
15.50
|
15.80
|
12.78
|
51,200
|
|
|
7/22/2024
|
+0.40 / +2.56%
|
16.00
|
16.50
|
15.80
|
16.00
|
16.10
|
13.19
|
54,700
|
|
|
7/19/2024
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.60
|
12.86
|
97,300
|
|
|
7/18/2024
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.80
|
13.11
|
66,500
|
|
|
7/17/2024
|
-0.40 / -2.45%
|
16.20
|
16.20
|
15.60
|
15.90
|
16.00
|
13.11
|
66,500
|
|
|
7/16/2024
|
-0.20 / -1.22%
|
16.50
|
16.70
|
16.20
|
16.20
|
16.30
|
13.35
|
62,700
|
|
|
7/15/2024
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.40
|
13.52
|
20,000
|
|
|
7/12/2024
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.30
|
13.52
|
55,700
|
|
|
7/11/2024
|
-0.40 / -2.40%
|
16.00
|
16.80
|
15.40
|
16.30
|
16.30
|
13.44
|
131,100
|
|
|
7/10/2024
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
13.76
|
81,000
|
|
|
7/9/2024
|
-0.10 / -0.59%
|
17.50
|
17.50
|
16.80
|
16.90
|
17.00
|
13.93
|
75,800
|
|
|
7/8/2024
|
+0.40 / +2.38%
|
16.70
|
17.40
|
16.60
|
17.20
|
17.00
|
14.18
|
177,600
|
|
|
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
|
|
|