Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pactiv Evergreen Inc (NQ: PTVE )

11.74 -0.05 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 10.25 10.40 10.19 10.34 285,943 +0.11(+1.09%)
Aug 30, 2022 10.37 10.73 10.13 10.23 130,654 -0.11(-1.08%)
Aug 29, 2022 10.20 10.36 10.08 10.34 168,966 +0.02(+0.18%)
Aug 26, 2022 10.86 10.93 10.24 10.32 158,093 -0.54(-4.93%)
Aug 25, 2022 10.69 10.95 10.22 10.86 134,993 +0.24(+2.26%)
Aug 24, 2022 10.77 10.82 10.58 10.62 210,323 -0.16(-1.46%)
Aug 23, 2022 11.08 11.19 10.77 10.77 179,721 -0.37(-3.31%)
Aug 22, 2022 11.16 11.21 10.97 11.14 183,715 -0.06(-0.49%)
Aug 19, 2022 11.28 11.28 11.11 11.20 158,412 -0.17(-1.46%)
Aug 18, 2022 11.06 11.36 10.95 11.36 221,398 +0.38(+3.45%)
Aug 17, 2022 11.00 11.06 10.93 10.99 124,200 -0.12(-1.08%)
Aug 16, 2022 11.09 11.16 10.94 11.11 161,490 -0.08(-0.74%)
Aug 15, 2022 11.17 11.30 10.91 11.19 143,192 -0.04(-0.33%)
Aug 12, 2022 10.82 11.33 10.81 11.23 301,673 +0.48(+4.47%)
Aug 11, 2022 10.85 10.88 10.64 10.75 287,680 +0.04(+0.34%)
Aug 10, 2022 10.86 11.16 10.70 10.71 282,792 -0.05(-0.43%)
Aug 09, 2022 10.58 11.13 10.57 10.76 507,148 +0.06(+0.60%)
Aug 08, 2022 10.35 10.97 10.35 10.69 284,108 +0.34(+3.30%)
Aug 05, 2022 10.62 10.64 10.15 10.35 262,084 -0.24(-2.27%)
Aug 04, 2022 10.18 10.88 9.924 10.59 467,583 +1.34(+14.47%)
Aug 03, 2022 9.370 9.435 9.130 9.250 169,655 +0.02(+0.20%)
Aug 02, 2022 9.352 9.407 9.176 9.232 138,836 -0.16(-1.67%)
Aug 01, 2022 9.426 9.463 9.333 9.389 198,307 -0.05(-0.49%)
Jul 29, 2022 9.518 9.647 9.421 9.435 131,308 -0.08(-0.87%)
Jul 28, 2022 9.333 9.555 9.333 9.518 93,034 +0.24(+2.59%)
Jul 27, 2022 9.038 9.361 8.936 9.278 300,305 +0.31(+3.50%)
Jul 26, 2022 9.029 9.075 8.899 8.964 171,613 -0.06(-0.61%)
Jul 25, 2022 9.103 9.103 8.964 9.019 208,687 -0.04(-0.41%)
Jul 22, 2022 9.056 9.186 8.936 9.056 178,143 +0.03(+0.31%)
Jul 21, 2022 8.872 9.047 8.807 9.029 304,132 +0.17(+1.87%)
Jul 20, 2022 9.001 9.019 8.853 8.863 159,083 -0.17(-1.84%)
Jul 19, 2022 9.112 9.260 8.978 9.029 325,546 +0.08(+0.93%)
Jul 18, 2022 8.955 9.093 8.946 8.946 329,005 +0.12(+1.36%)
Jul 15, 2022 8.844 8.946 8.715 8.826 344,977 +0.17(+1.92%)
Jul 14, 2022 8.539 8.724 8.448 8.659 252,423 +0.00(+0.00%)
Jul 13, 2022 8.419 8.687 8.410 8.659 256,413 +0.21(+2.51%)
Jul 12, 2022 8.512 8.743 8.401 8.447 795,480 -0.05(-0.54%)
Jul 11, 2022 8.429 8.706 8.419 8.493 173,355 +0.01(+0.11%)
Jul 08, 2022 8.632 8.733 8.456 8.484 253,072 -0.05(-0.54%)
Jul 07, 2022 8.743 8.853 8.503 8.530 187,729 -0.11(-1.28%)
Jul 06, 2022 9.010 9.130 8.586 8.641 161,975 -0.42(-4.68%)
Jul 05, 2022 8.936 9.075 8.724 9.066 204,218 -0.06(-0.71%)
Jul 01, 2022 9.084 9.195 8.918 9.130 141,073 -0.06(-0.70%)
Jun 30, 2022 8.724 9.204 8.724 9.195 366,873 +0.32(+3.64%)
Jun 29, 2022 9.001 9.112 8.779 8.872 196,565 -0.18(-1.94%)
Jun 28, 2022 9.370 9.518 9.038 9.047 258,963 -0.31(-3.35%)
Jun 27, 2022 9.121 9.407 9.056 9.361 512,277 +0.34(+3.79%)
Jun 24, 2022 9.103 9.296 8.992 9.019 1,025,857 +0.01(+0.10%)
Jun 23, 2022 9.029 9.075 8.890 9.010 126,796 +0.04(+0.41%)
Jun 22, 2022 8.863 9.130 8.863 8.973 165,090 -0.05(-0.51%)
Jun 21, 2022 9.250 9.380 8.973 9.019 187,409 -0.14(-1.51%)
Jun 17, 2022 8.899 9.370 8.899 9.158 783,224 +0.42(+4.86%)
Jun 16, 2022 8.899 8.983 8.549 8.733 340,413 -0.31(-3.47%)
Jun 15, 2022 9.103 9.195 8.881 9.047 168,637 +0.13(+1.45%)
Jun 14, 2022 8.992 9.092 8.743 8.918 199,629 +0.02(+0.21%)
Jun 13, 2022 9.389 9.389 8.835 8.899 227,806 -0.64(-6.68%)
Jun 10, 2022 9.278 9.583 9.204 9.536 430,663 +0.13(+1.37%)
Jun 09, 2022 9.610 9.920 9.356 9.407 163,050 -0.29(-2.95%)
Jun 08, 2022 9.832 9.832 9.407 9.693 218,243 -0.23(-2.33%)
Jun 07, 2022 9.841 9.998 9.684 9.924 238,388 -0.02(-0.19%)
Jun 06, 2022 9.915 10.21 9.850 9.943 330,807 +0.21(+2.18%)
Jun 03, 2022 9.564 9.740 9.343 9.730 514,802 +0.07(+0.76%)
Jun 02, 2022 9.832 10.05 9.638 9.656 270,362 -0.19(-1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.