|
Closing price on 9/8/2022
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
11,100 |
| Split-adjusted Price |
7.30 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2022
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
7.23
|
3,800
|
|
|
8/11/2022
|
+0.40 / +3.85%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
7.50
|
300
|
|
|
8/10/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
7.30
|
2,900
|
|
|
8/9/2022
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.10
|
10.60
|
10.50
|
7.37
|
29,900
|
|
|
8/8/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
7.30
|
6,000
|
|
|
8/5/2022
|
+0.10 / +0.96%
|
10.10
|
10.90
|
10.10
|
10.50
|
10.50
|
7.30
|
1,000
|
|
|
8/4/2022
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
7.30
|
25,400
|
|
|
8/3/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
7.16
|
1,000
|
|
|
8/2/2022
|
-0.20 / -1.90%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.30
|
7.16
|
6,100
|
|
|
8/1/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.80
|
10.50
|
10.50
|
7.30
|
23,100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.30
|
0
|
|
|
7/28/2022
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.30
|
500
|
|
|
7/27/2022
|
+0.20 / +1.96%
|
10.70
|
10.70
|
10.00
|
10.40
|
10.40
|
7.23
|
300
|
|
|