|
Closing price on 9/10/2024
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.10 |
| Volume |
40,300 |
| Split-adjusted Price |
11.32 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2024
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.20
|
11.32
|
40,300
|
|
|
9/9/2024
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.20
|
11.47
|
20,700
|
|
|
9/6/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.40
|
11.62
|
29,900
|
|
|
9/5/2024
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
11.62
|
63,000
|
|
|
9/4/2024
|
+0.30 / +1.97%
|
15.30
|
15.80
|
15.30
|
15.50
|
15.40
|
11.62
|
98,000
|
|
|
8/30/2024
|
+0.50 / +3.40%
|
14.80
|
15.40
|
14.80
|
15.20
|
15.20
|
11.39
|
63,300
|
|
|
8/29/2024
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
11.02
|
56,900
|
|
|
8/28/2024
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.60
|
11.02
|
23,500
|
|
|
8/27/2024
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.70
|
11.17
|
55,100
|
|
|
8/26/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.80
|
11.09
|
21,700
|
|
|
8/23/2024
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.80
|
11.17
|
33,900
|
|
|
8/22/2024
|
-0.10 / -0.67%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.80
|
11.09
|
53,400
|
|
|
8/21/2024
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
11.17
|
25,900
|
|
|
8/20/2024
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.70
|
14.80
|
14.90
|
11.09
|
65,700
|
|
|
8/19/2024
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.80
|
11.17
|
32,900
|
|
|
8/16/2024
|
+1.30 / +9.56%
|
13.80
|
15.40
|
13.80
|
14.90
|
14.70
|
11.17
|
60,800
|
|
|
8/15/2024
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.50
|
10.13
|
204,400
|
|
|
8/14/2024
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.80
|
10.44
|
89,600
|
|
|
8/13/2024
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.10
|
10.50
|
114,500
|
|
|
8/12/2024
|
+0.50 / +3.03%
|
16.50
|
17.10
|
16.50
|
17.00
|
16.90
|
10.50
|
138,200
|
|
|
8/9/2024
|
+1.00 / +6.45%
|
15.70
|
16.70
|
15.70
|
16.50
|
16.50
|
10.20
|
152,600
|
|
|
8/8/2024
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
9.58
|
95,600
|
|
|
8/7/2024
|
+0.10 / +0.65%
|
16.00
|
16.00
|
15.40
|
15.60
|
15.60
|
9.64
|
22,200
|
|
|
8/6/2024
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.10
|
16.00
|
15.50
|
9.89
|
65,500
|
|
|
8/5/2024
|
-0.60 / -3.80%
|
15.80
|
15.80
|
14.60
|
15.20
|
15.40
|
9.39
|
157,100
|
|
|
8/2/2024
|
-0.10 / -0.62%
|
15.90
|
16.30
|
15.40
|
16.10
|
15.80
|
9.95
|
104,200
|
|
|
8/1/2024
|
-1.30 / -7.56%
|
17.30
|
17.30
|
15.70
|
15.90
|
16.20
|
9.82
|
159,900
|
|
|
7/31/2024
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.20
|
10.57
|
60,800
|
|
|
7/30/2024
|
+1.60 / +9.94%
|
16.20
|
18.50
|
16.20
|
17.70
|
17.50
|
10.94
|
356,700
|
|
|
7/29/2024
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.10
|
9.95
|
28,500
|
|
|