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

Pactiv Evergreen Inc (NQ: PTVE )

12.11 -0.02 (-0.16%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 31, 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 (%)
Jul 29, 2022 9.511 9.640 9.414 9.428 131,405 -0.08(-0.87%)
Jul 28, 2022 9.326 9.548 9.326 9.511 93,103 +0.24(+2.59%)
Jul 27, 2022 9.031 9.354 8.930 9.271 300,527 +0.31(+3.50%)
Jul 26, 2022 9.022 9.068 8.893 8.957 171,740 -0.06(-0.61%)
Jul 25, 2022 9.096 9.096 8.957 9.013 208,841 -0.04(-0.41%)
Jul 22, 2022 9.050 9.179 8.930 9.050 178,274 +0.03(+0.31%)
Jul 21, 2022 8.865 9.041 8.801 9.022 304,357 +0.17(+1.87%)
Jul 20, 2022 8.994 9.013 8.847 8.856 159,200 -0.17(-1.84%)
Jul 19, 2022 9.105 9.253 8.971 9.022 325,786 +0.08(+0.93%)
Jul 18, 2022 8.948 9.087 8.939 8.939 329,248 +0.12(+1.36%)
Jul 15, 2022 8.838 8.939 8.708 8.819 345,231 +0.17(+1.92%)
Jul 14, 2022 8.533 8.718 8.442 8.653 252,609 +0.00(+0.00%)
Jul 13, 2022 8.413 8.681 8.404 8.653 256,602 +0.21(+2.51%)
Jul 12, 2022 8.505 8.736 8.395 8.441 796,067 -0.05(-0.54%)
Jul 11, 2022 8.422 8.699 8.413 8.487 173,483 +0.01(+0.11%)
Jul 08, 2022 8.625 8.727 8.450 8.478 253,259 -0.05(-0.54%)
Jul 07, 2022 8.736 8.847 8.496 8.524 187,868 -0.11(-1.28%)
Jul 06, 2022 9.004 9.124 8.579 8.635 162,095 -0.42(-4.68%)
Jul 05, 2022 8.930 9.068 8.718 9.059 204,369 -0.06(-0.71%)
Jul 01, 2022 9.077 9.188 8.911 9.124 141,178 -0.06(-0.70%)
Jun 30, 2022 8.718 9.197 8.718 9.188 367,143 +0.32(+3.64%)
Jun 29, 2022 8.994 9.105 8.773 8.865 196,710 -0.18(-1.94%)
Jun 28, 2022 9.363 9.511 9.031 9.041 259,155 -0.31(-3.35%)
Jun 27, 2022 9.114 9.400 9.050 9.354 512,655 +0.34(+3.79%)
Jun 24, 2022 9.096 9.290 8.985 9.013 1,026,614 +0.01(+0.10%)
Jun 23, 2022 9.022 9.068 8.884 9.004 126,889 +0.04(+0.41%)
Jun 22, 2022 8.856 9.124 8.856 8.967 165,212 -0.05(-0.51%)
Jun 21, 2022 9.243 9.373 8.967 9.013 187,547 -0.14(-1.51%)
Jun 17, 2022 8.893 9.363 8.893 9.151 783,802 +0.42(+4.86%)
Jun 16, 2022 8.893 8.976 8.542 8.727 340,664 -0.31(-3.47%)
Jun 15, 2022 9.096 9.188 8.874 9.041 168,761 +0.13(+1.45%)
Jun 14, 2022 8.985 9.086 8.736 8.911 199,776 +0.02(+0.21%)
Jun 13, 2022 9.382 9.382 8.828 8.893 227,974 -0.64(-6.68%)
Jun 10, 2022 9.271 9.576 9.197 9.529 430,981 +0.13(+1.37%)
Jun 09, 2022 9.603 9.912 9.350 9.400 163,170 -0.29(-2.95%)
Jun 08, 2022 9.825 9.825 9.400 9.686 218,404 -0.23(-2.33%)
Jun 07, 2022 9.834 9.991 9.677 9.917 238,564 -0.02(-0.19%)
Jun 06, 2022 9.908 10.20 9.843 9.935 331,051 +0.21(+2.18%)
Jun 03, 2022 9.557 9.732 9.336 9.723 515,182 +0.07(+0.76%)
Jun 02, 2022 9.825 10.05 9.631 9.649 270,562 -0.19(-1.97%)
Jun 01, 2022 9.483 9.889 9.354 9.843 361,980 +0.35(+3.69%)
May 31, 2022 9.631 9.732 9.299 9.493 322,552 -0.12(-1.25%)
May 27, 2022 9.207 9.638 9.207 9.612 650,302 +0.39(+4.20%)
May 26, 2022 9.252 9.389 9.134 9.225 546,261 +0.10(+1.10%)
May 25, 2022 9.097 9.252 9.006 9.125 888,569 +0.00(+0.00%)
May 24, 2022 9.152 9.307 8.924 9.125 294,208 -0.07(-0.79%)
May 23, 2022 8.878 9.408 8.878 9.198 488,067 +0.05(+0.50%)
May 20, 2022 9.262 9.426 8.988 9.152 178,374 +0.04(+0.40%)
May 19, 2022 9.216 9.663 9.006 9.115 294,328 -0.14(-1.48%)
May 18, 2022 9.718 9.800 9.188 9.252 295,368 -0.55(-5.59%)
May 17, 2022 9.618 9.874 9.517 9.800 297,139 +0.37(+3.97%)
May 16, 2022 9.262 9.538 9.015 9.426 354,877 +0.20(+2.18%)
May 13, 2022 9.033 9.335 8.951 9.225 307,610 +0.26(+2.96%)
May 12, 2022 8.476 9.015 8.348 8.960 260,549 +0.46(+5.37%)
May 11, 2022 9.216 9.216 8.403 8.503 286,705 -0.64(-6.99%)
May 10, 2022 9.718 10.12 9.042 9.143 345,901 -0.46(-4.76%)
May 09, 2022 9.919 10.07 9.526 9.600 424,120 -0.45(-4.45%)
May 06, 2022 9.736 10.26 9.636 10.05 899,621 +0.70(+7.53%)
May 05, 2022 9.380 9.919 9.188 9.344 903,252 +0.38(+4.28%)
May 04, 2022 8.869 9.134 8.572 8.960 220,052 -0.07(-0.81%)
May 03, 2022 9.042 9.225 8.969 9.033 109,972 +0.02(+0.20%)
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.