|
Closing price on 9/27/2022
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
1,300 |
| Split-adjusted Price |
6.93 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
-0.10 / -1.05%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.30
|
6.93
|
1,300
|
|
|
9/26/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.00
|
7,200
|
|
|
9/23/2022
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
7.07
|
3,500
|
|
|
9/22/2022
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
7.07
|
4,200
|
|
|
9/21/2022
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.00
|
1,000
|
|
|
9/20/2022
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
7.15
|
2,800
|
|
|
9/19/2022
|
+0.20 / +2.06%
|
9.10
|
10.10
|
9.10
|
9.90
|
9.70
|
7.30
|
8,400
|
|
|
9/16/2022
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.15
|
1,000
|
|
|
9/15/2022
|
-0.30 / -2.97%
|
8.60
|
9.80
|
8.60
|
9.80
|
9.20
|
7.22
|
200
|
|
|
9/14/2022
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.10
|
7.37
|
32,500
|
|
|
9/13/2022
|
+0.60 / +6.32%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.00
|
7.44
|
11,600
|
|
|
9/12/2022
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.50
|
7.30
|
5,300
|
|
|
9/9/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.30
|
0
|
|
|
9/8/2022
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
7.30
|
11,100
|
|
|
9/7/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
10.10
|
10.00
|
7.44
|
9,000
|
|
|
9/6/2022
|
-0.50 / -4.90%
|
10.10
|
10.10
|
9.70
|
9.70
|
10.10
|
7.15
|
1,100
|
|
|
9/5/2022
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.00
|
10.00
|
10.20
|
7.37
|
9,100
|
|
|
8/31/2022
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
7.37
|
1,500
|
|
|
8/30/2022
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
7.30
|
8,200
|
|
|
8/29/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.30
|
0
|
|
|
8/26/2022
|
+0.50 / +5.15%
|
10.00
|
10.20
|
9.80
|
10.20
|
9.90
|
7.52
|
7,600
|
|
|
8/25/2022
|
+0.40 / +4.12%
|
9.20
|
10.10
|
9.20
|
10.10
|
9.70
|
7.44
|
11,000
|
|
|
8/24/2022
|
+0.70 / +7.87%
|
9.10
|
10.00
|
8.90
|
9.60
|
9.70
|
7.07
|
15,800
|
|
|
8/23/2022
|
+0.40 / +4.44%
|
8.20
|
9.40
|
8.00
|
9.40
|
8.90
|
6.93
|
3,000
|
|
|
8/22/2022
|
-0.50 / -4.90%
|
9.40
|
9.90
|
8.70
|
9.70
|
9.00
|
7.15
|
18,500
|
|
|
8/19/2022
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.20
|
7.37
|
400
|
|
|
8/18/2022
|
+0.30 / +3.03%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
7.52
|
5,000
|
|
|
8/17/2022
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
7.30
|
4,200
|
|
|
8/16/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.40
|
7.30
|
1,200
|
|
|
8/15/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.30
|
1,600
|
|
|