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

Pactiv Evergreen Inc (NQ: PTVE )

12.36 +0.23 (+1.90%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2022 10.23 10.30 9.497 10.16 321,504 -0.09(-0.91%)
Oct 28, 2022 10.06 10.31 9.948 10.26 194,025 +0.21(+2.13%)
Oct 27, 2022 10.08 10.17 9.353 10.04 206,780 +0.07(+0.65%)
Oct 26, 2022 10.09 10.42 9.930 9.976 190,969 -0.07(-0.74%)
Oct 25, 2022 9.734 10.29 9.390 10.05 314,003 +0.25(+2.57%)
Oct 24, 2022 9.492 9.855 9.455 9.799 152,659 +0.33(+3.44%)
Oct 21, 2022 9.194 9.511 9.091 9.473 131,243 +0.33(+3.56%)
Oct 20, 2022 9.175 9.362 9.091 9.147 415,287 +0.04(+0.41%)
Oct 19, 2022 9.026 9.203 8.980 9.110 292,417 +0.05(+0.51%)
Oct 18, 2022 9.082 9.157 8.845 9.063 255,063 +0.07(+0.72%)
Oct 17, 2022 8.719 9.203 8.719 8.998 659,654 +0.38(+4.43%)
Oct 14, 2022 8.533 8.691 8.411 8.616 182,924 +0.17(+1.98%)
Oct 13, 2022 8.160 8.560 8.067 8.449 202,477 +0.12(+1.45%)
Oct 12, 2022 8.514 8.514 8.169 8.328 3,168,751 -0.13(-1.54%)
Oct 11, 2022 8.225 8.495 8.030 8.458 311,129 +0.08(+1.00%)
Oct 10, 2022 8.309 8.914 8.216 8.374 213,186 +0.09(+1.12%)
Oct 07, 2022 8.346 8.439 8.160 8.281 477,588 -0.14(-1.66%)
Oct 06, 2022 8.486 8.505 8.314 8.421 1,405,436 -0.07(-0.88%)
Oct 05, 2022 8.449 8.505 8.379 8.495 125,533 -0.06(-0.65%)
Oct 04, 2022 8.458 8.607 8.458 8.551 210,301 +0.19(+2.23%)
Oct 03, 2022 8.253 8.449 8.169 8.365 176,358 +0.23(+2.86%)
Sep 30, 2022 8.057 8.383 8.057 8.132 271,321 +0.02(+0.23%)
Sep 29, 2022 8.104 8.113 7.741 8.113 288,041 -0.08(-1.02%)
Sep 28, 2022 8.020 8.309 7.936 8.197 202,412 +0.26(+3.29%)
Sep 27, 2022 8.281 8.365 7.880 7.936 223,233 -0.33(-3.95%)
Sep 26, 2022 8.300 8.337 8.104 8.262 195,386 -0.10(-1.22%)
Sep 23, 2022 8.747 8.747 8.123 8.365 292,952 -0.43(-4.87%)
Sep 22, 2022 8.756 8.868 8.663 8.793 218,810 -0.02(-0.21%)
Sep 21, 2022 8.961 8.998 8.607 8.812 281,013 -0.04(-0.42%)
Sep 20, 2022 8.970 8.970 8.747 8.849 296,702 -0.28(-3.06%)
Sep 19, 2022 9.017 9.268 9.017 9.129 242,015 +0.06(+0.62%)
Sep 16, 2022 9.576 9.576 9.017 9.073 890,986 -0.67(-6.88%)
Sep 15, 2022 9.725 9.883 9.674 9.743 128,930 -0.04(-0.38%)
Sep 14, 2022 9.939 9.958 9.683 9.781 172,623 -0.16(-1.59%)
Sep 13, 2022 10.27 10.27 9.874 9.939 229,148 -0.64(-6.07%)
Sep 12, 2022 10.41 10.68 10.40 10.58 134,023 +0.24(+2.34%)
Sep 09, 2022 10.05 10.39 10.03 10.34 110,704 +0.31(+3.06%)
Sep 08, 2022 10.04 10.07 9.855 10.03 138,833 -0.04(-0.37%)
Sep 07, 2022 9.781 10.08 9.566 10.07 343,189 +0.30(+3.05%)
Sep 06, 2022 10.26 10.26 9.669 9.771 163,566 -0.35(-3.50%)
Sep 02, 2022 10.08 10.33 9.948 10.13 192,192 +0.32(+3.23%)
Sep 01, 2022 10.29 10.44 9.706 9.809 284,085 -0.53(-5.13%)
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%)
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.