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

Pactiv Evergreen Inc (NQ: PTVE )

12.64 -0.02 (-0.16%)
Streaming Delayed Price Updated: 3:02 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 (%)
Jul 29, 2022 9.590 9.720 9.492 9.506 130,322 -0.08(-0.87%)
Jul 28, 2022 9.404 9.627 9.404 9.590 92,335 +0.24(+2.59%)
Jul 27, 2022 9.106 9.432 9.004 9.348 298,049 +0.32(+3.50%)
Jul 26, 2022 9.097 9.144 8.967 9.032 170,324 -0.06(-0.61%)
Jul 25, 2022 9.171 9.171 9.032 9.088 207,120 -0.04(-0.41%)
Jul 22, 2022 9.125 9.255 9.004 9.125 176,805 +0.03(+0.31%)
Jul 21, 2022 8.939 9.116 8.874 9.097 301,847 +0.17(+1.87%)
Jul 20, 2022 9.069 9.088 8.920 8.930 157,888 -0.17(-1.84%)
Jul 19, 2022 9.181 9.330 9.046 9.097 323,101 +0.08(+0.93%)
Jul 18, 2022 9.023 9.162 9.013 9.013 326,533 +0.12(+1.36%)
Jul 15, 2022 8.911 9.013 8.781 8.892 342,385 +0.17(+1.92%)
Jul 14, 2022 8.604 8.790 8.512 8.725 250,527 +0.00(+0.00%)
Jul 13, 2022 8.483 8.753 8.474 8.725 254,486 +0.21(+2.51%)
Jul 12, 2022 8.576 8.809 8.465 8.511 789,504 -0.05(-0.54%)
Jul 11, 2022 8.492 8.772 8.483 8.558 172,053 +0.01(+0.11%)
Jul 08, 2022 8.697 8.799 8.520 8.548 251,171 -0.05(-0.54%)
Jul 07, 2022 8.809 8.920 8.567 8.595 186,319 -0.11(-1.28%)
Jul 06, 2022 9.078 9.199 8.651 8.706 160,758 -0.43(-4.68%)
Jul 05, 2022 9.004 9.144 8.790 9.134 202,684 -0.07(-0.71%)
Jul 01, 2022 9.153 9.264 8.985 9.199 140,014 -0.07(-0.70%)
Jun 30, 2022 8.790 9.274 8.790 9.264 364,117 +0.33(+3.64%)
Jun 29, 2022 9.069 9.181 8.846 8.939 195,089 -0.18(-1.94%)
Jun 28, 2022 9.441 9.590 9.106 9.116 257,018 -0.32(-3.35%)
Jun 27, 2022 9.190 9.478 9.125 9.432 508,429 +0.34(+3.79%)
Jun 24, 2022 9.171 9.367 9.060 9.088 1,018,151 +0.01(+0.10%)
Jun 23, 2022 9.097 9.144 8.958 9.078 125,843 +0.04(+0.41%)
Jun 22, 2022 8.930 9.199 8.930 9.041 163,850 -0.05(-0.51%)
Jun 21, 2022 9.320 9.451 9.041 9.088 186,001 -0.14(-1.51%)
Jun 17, 2022 8.967 9.441 8.967 9.227 777,340 +0.43(+4.86%)
Jun 16, 2022 8.967 9.051 8.613 8.799 337,856 -0.32(-3.47%)
Jun 15, 2022 9.171 9.264 8.948 9.116 167,370 +0.13(+1.45%)
Jun 14, 2022 9.060 9.161 8.809 8.985 198,129 +0.02(+0.21%)
Jun 13, 2022 9.460 9.460 8.902 8.967 226,095 -0.64(-6.68%)
Jun 10, 2022 9.348 9.655 9.274 9.609 427,428 +0.13(+1.37%)
Jun 09, 2022 9.683 9.995 9.427 9.478 161,825 -0.29(-2.95%)
Jun 08, 2022 9.906 9.906 9.478 9.767 216,604 -0.23(-2.33%)
Jun 07, 2022 9.916 10.07 9.757 9.999 236,597 -0.02(-0.19%)
Jun 06, 2022 9.990 10.29 9.925 10.02 328,322 +0.21(+2.18%)
Jun 03, 2022 9.637 9.813 9.413 9.804 510,935 +0.07(+0.76%)
Jun 02, 2022 9.906 10.13 9.711 9.730 268,331 -0.20(-1.97%)
Jun 01, 2022 9.562 9.971 9.432 9.925 358,996 +0.35(+3.69%)
May 31, 2022 9.711 9.813 9.376 9.571 319,893 -0.12(-1.25%)
May 27, 2022 9.283 9.719 9.283 9.692 644,941 +0.39(+4.20%)
May 26, 2022 9.329 9.467 9.210 9.302 541,758 +0.10(+1.10%)
May 25, 2022 9.173 9.329 9.081 9.200 881,244 +0.00(+0.00%)
May 24, 2022 9.228 9.385 8.998 9.200 291,783 -0.07(-0.79%)
May 23, 2022 8.952 9.486 8.952 9.274 484,043 +0.05(+0.50%)
May 20, 2022 9.339 9.504 9.062 9.228 176,904 +0.04(+0.40%)
May 19, 2022 9.292 9.744 9.081 9.191 291,901 -0.14(-1.48%)
May 18, 2022 9.799 9.882 9.265 9.329 292,933 -0.55(-5.59%)
May 17, 2022 9.698 9.956 9.596 9.882 294,690 +0.38(+3.97%)
May 16, 2022 9.339 9.617 9.090 9.504 351,952 +0.20(+2.18%)
May 13, 2022 9.108 9.412 9.025 9.302 305,074 +0.27(+2.96%)
May 12, 2022 8.547 9.090 8.418 9.035 258,401 +0.46(+5.37%)
May 11, 2022 9.292 9.292 8.473 8.574 284,342 -0.64(-6.99%)
May 10, 2022 9.799 10.20 9.118 9.219 343,049 -0.46(-4.76%)
May 09, 2022 10.00 10.16 9.606 9.679 420,623 -0.45(-4.45%)
May 06, 2022 9.817 10.34 9.716 10.13 892,205 +0.71(+7.53%)
May 05, 2022 9.458 10.00 9.265 9.421 895,805 +0.39(+4.28%)
May 04, 2022 8.943 9.210 8.643 9.035 218,238 -0.07(-0.81%)
May 03, 2022 9.118 9.302 9.044 9.108 109,065 +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.