Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pactiv Evergreen Inc (NQ: PTVE )

11.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 10.24 10.39 10.18 10.33 286,154 +0.11(+1.09%)
Aug 30, 2022 10.36 10.72 10.12 10.22 130,751 -0.11(-1.08%)
Aug 29, 2022 10.19 10.36 10.07 10.33 169,091 +0.02(+0.18%)
Aug 26, 2022 10.85 10.92 10.23 10.31 158,209 -0.54(-4.93%)
Aug 25, 2022 10.68 10.94 10.21 10.85 135,093 +0.24(+2.26%)
Aug 24, 2022 10.77 10.81 10.57 10.61 210,478 -0.16(-1.46%)
Aug 23, 2022 11.07 11.18 10.77 10.77 179,854 -0.37(-3.31%)
Aug 22, 2022 11.15 11.20 10.96 11.13 183,851 -0.06(-0.49%)
Aug 19, 2022 11.27 11.27 11.10 11.19 158,529 -0.17(-1.46%)
Aug 18, 2022 11.05 11.36 10.94 11.36 221,561 +0.38(+3.45%)
Aug 17, 2022 11.00 11.05 10.92 10.98 124,292 -0.12(-1.08%)
Aug 16, 2022 11.08 11.15 10.94 11.10 161,609 -0.08(-0.74%)
Aug 15, 2022 11.16 11.29 10.90 11.18 143,298 -0.04(-0.33%)
Aug 12, 2022 10.81 11.32 10.80 11.22 301,896 +0.48(+4.47%)
Aug 11, 2022 10.84 10.88 10.63 10.74 287,893 +0.04(+0.34%)
Aug 10, 2022 10.85 11.15 10.69 10.70 283,001 -0.05(-0.43%)
Aug 09, 2022 10.57 11.13 10.56 10.75 507,523 +0.06(+0.60%)
Aug 08, 2022 10.34 10.96 10.34 10.68 284,318 +0.34(+3.30%)
Aug 05, 2022 10.61 10.63 10.14 10.34 262,278 -0.24(-2.27%)
Aug 04, 2022 10.18 10.87 9.917 10.58 467,928 +1.34(+14.47%)
Aug 03, 2022 9.363 9.428 9.123 9.243 169,780 +0.02(+0.20%)
Aug 02, 2022 9.345 9.400 9.170 9.225 138,938 -0.16(-1.67%)
Aug 01, 2022 9.419 9.456 9.326 9.382 198,453 -0.05(-0.49%)
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%)
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.