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

Pactiv Evergreen Inc (NQ: PTVE )

12.77 +0.11 (+0.83%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 23, 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 (%)
Mar 31, 2022 9.302 9.403 9.228 9.265 107,714 -0.03(-0.30%)
Mar 30, 2022 9.403 9.596 9.265 9.292 135,089 -0.22(-2.32%)
Mar 29, 2022 9.219 9.578 9.062 9.514 151,943 +0.47(+5.19%)
Mar 28, 2022 9.154 9.302 8.943 9.044 137,571 -0.22(-2.39%)
Mar 25, 2022 9.145 9.357 9.012 9.265 220,565 +0.19(+2.13%)
Mar 24, 2022 9.081 9.421 8.924 9.071 221,492 -0.01(-0.10%)
Mar 23, 2022 9.302 9.302 9.016 9.081 66,729 -0.28(-2.95%)
Mar 22, 2022 9.477 9.477 9.292 9.357 176,128 +0.13(+1.40%)
Mar 21, 2022 9.486 9.642 9.118 9.228 197,295 -0.29(-3.09%)
Mar 18, 2022 9.099 9.606 8.928 9.523 1,013,553 +0.36(+3.92%)
Mar 17, 2022 8.860 9.219 8.860 9.164 174,895 +0.17(+1.95%)
Mar 16, 2022 8.924 9.025 8.814 8.989 187,757 +0.16(+1.77%)
Mar 15, 2022 8.722 8.850 8.565 8.832 255,197 +0.12(+1.37%)
Mar 14, 2022 8.528 8.777 8.473 8.712 277,167 +0.29(+3.50%)
Mar 11, 2022 8.510 8.685 8.408 8.418 147,787 -0.10(-1.19%)
Mar 10, 2022 8.298 8.537 8.178 8.519 116,584 +0.16(+1.87%)
Mar 09, 2022 8.372 8.533 8.325 8.362 214,161 +0.09(+1.11%)
Mar 08, 2022 8.178 8.537 8.049 8.270 217,091 +0.11(+1.35%)
Mar 07, 2022 8.362 8.496 8.022 8.160 210,522 -0.21(-2.53%)
Mar 04, 2022 8.519 8.519 8.206 8.372 285,451 -0.15(-1.73%)
Mar 03, 2022 8.694 8.694 8.252 8.519 371,061 +0.01(+0.11%)
Mar 02, 2022 8.318 8.546 8.191 8.510 381,511 +0.15(+1.74%)
Mar 01, 2022 8.737 8.756 8.318 8.364 217,945 -0.40(-4.57%)
Feb 28, 2022 9.220 9.257 8.728 8.765 244,560 -0.36(-3.99%)
Feb 25, 2022 8.637 9.157 8.883 9.129 358,750 +0.45(+5.14%)
Feb 24, 2022 8.491 8.904 8.209 8.683 286,506 -0.26(-2.95%)
Feb 23, 2022 9.321 9.530 8.892 8.947 369,360 -0.39(-4.20%)
Feb 22, 2022 9.539 9.721 9.311 9.339 201,120 -0.26(-2.75%)
Feb 18, 2022 9.603 0 -0.20(-2.04%)
Feb 17, 2022 9.794 9.949 9.639 9.803 176,596 +0.10(+1.03%)
Feb 16, 2022 9.658 9.758 9.471 9.703 186,713 +0.14(+1.43%)
Feb 15, 2022 9.576 9.794 9.494 9.567 173,864 -0.01(-0.10%)
Feb 14, 2022 9.712 9.849 9.311 9.576 246,035 -0.17(-1.78%)
Feb 11, 2022 9.676 9.858 9.585 9.749 134,630 +0.18(+1.90%)
Feb 10, 2022 9.466 9.685 9.120 9.567 189,281 +0.14(+1.45%)
Feb 09, 2022 9.694 9.767 9.384 9.430 124,726 -0.25(-2.54%)
Feb 08, 2022 9.530 9.699 9.293 9.676 90,554 +0.28(+3.01%)
Feb 07, 2022 9.548 9.805 9.293 9.393 155,505 -0.06(-0.67%)
Feb 04, 2022 9.567 9.567 9.248 9.457 151,133 -0.12(-1.24%)
Feb 03, 2022 9.849 9.858 9.567 9.576 216,415 -0.18(-1.87%)
Feb 02, 2022 10.08 10.08 9.676 9.758 216,932 -0.30(-2.99%)
Feb 01, 2022 9.995 10.10 9.840 10.06 230,451 +0.25(+2.51%)
Jan 28, 2022 9.803 9.822 9.557 9.813 177,160 -0.07(-0.74%)
Jan 27, 2022 10.01 10.23 9.785 9.885 107,372 -0.11(-1.09%)
Jan 26, 2022 10.46 10.66 9.867 9.995 160,389 -0.38(-3.69%)
Jan 25, 2022 10.22 10.52 9.895 10.38 118,748 +0.02(+0.18%)
Jan 24, 2022 10.40 10.52 10.03 10.36 236,967 -0.10(-0.96%)
Jan 21, 2022 10.95 11.16 10.45 10.46 220,689 -0.44(-4.01%)
Jan 20, 2022 11.10 11.28 10.86 10.90 138,508 -0.23(-2.05%)
Jan 19, 2022 10.97 11.24 10.96 11.12 247,150 +0.16(+1.50%)
Jan 18, 2022 10.96 10.96 10.67 10.96 150,543 -0.11(-0.99%)
Jan 14, 2022 11.07 0 -0.44(-3.80%)
Jan 13, 2022 11.28 11.56 11.27 11.51 219,492 +0.20(+1.77%)
Jan 12, 2022 11.23 11.54 11.18 11.31 113,456 -0.04(-0.32%)
Jan 11, 2022 11.56 11.68 11.20 11.34 197,707 -0.13(-1.11%)
Jan 10, 2022 10.53 12.03 10.52 11.47 376,303 -0.10(-0.87%)
Jan 07, 2022 12.03 12.11 11.40 11.57 772,173 -0.40(-3.35%)
Jan 06, 2022 11.82 12.24 11.62 11.97 260,317 +0.10(+0.84%)
Jan 05, 2022 12.05 12.64 11.75 11.87 339,349 +0.15(+1.32%)
Jan 04, 2022 11.57 11.98 11.54 11.72 165,652 +0.25(+2.14%)
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.