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

Pactiv Evergreen Inc (NQ: PTVE )

13.31 -0.15 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2023 8.107 8.205 8.018 8.087 112,856 -0.01(-0.12%)
Aug 30, 2023 8.274 8.274 8.087 8.097 129,872 -0.14(-1.67%)
Aug 29, 2023 8.176 8.235 8.118 8.235 96,484 +0.07(+0.83%)
Aug 28, 2023 8.069 8.206 8.069 8.167 61,721 +0.15(+1.82%)
Aug 25, 2023 8.118 8.118 7.997 8.021 73,604 -0.04(-0.48%)
Aug 24, 2023 8.069 8.215 8.060 8.060 84,811 -0.04(-0.48%)
Aug 23, 2023 8.069 8.128 8.021 8.099 90,392 +0.05(+0.60%)
Aug 22, 2023 7.953 8.118 7.865 8.050 135,619 +0.14(+1.72%)
Aug 21, 2023 8.040 8.040 7.865 7.914 89,800 -0.10(-1.21%)
Aug 18, 2023 7.933 8.050 7.894 8.011 102,745 -0.01(-0.12%)
Aug 17, 2023 8.089 8.147 8.011 8.021 99,219 +0.00(+0.00%)
Aug 16, 2023 8.118 8.215 8.021 8.021 140,583 -0.10(-1.20%)
Aug 15, 2023 8.293 8.293 8.103 8.118 118,397 -0.20(-2.45%)
Aug 14, 2023 8.332 8.332 8.215 8.322 157,029 -0.08(-0.93%)
Aug 11, 2023 8.361 8.468 8.322 8.400 110,622 +0.04(+0.47%)
Aug 10, 2023 8.381 8.624 8.342 8.361 114,430 +0.07(+0.82%)
Aug 09, 2023 8.186 8.322 8.099 8.293 166,527 +0.14(+1.67%)
Aug 08, 2023 8.138 8.186 7.992 8.157 127,955 -0.14(-1.64%)
Aug 07, 2023 8.400 8.643 8.244 8.293 175,899 -0.03(-0.35%)
Aug 04, 2023 8.458 8.556 8.215 8.322 274,076 -0.12(-1.38%)
Aug 03, 2023 8.206 8.556 7.992 8.439 312,547 +0.28(+3.46%)
Aug 02, 2023 8.167 8.264 8.060 8.157 158,445 -0.08(-0.94%)
Aug 01, 2023 8.342 8.342 8.118 8.235 162,678 -0.14(-1.63%)
Jul 31, 2023 8.390 8.478 8.308 8.371 163,773 +0.02(+0.23%)
Jul 28, 2023 8.303 8.449 8.274 8.351 140,544 +0.14(+1.66%)
Jul 27, 2023 8.303 8.342 8.118 8.215 154,194 -0.09(-1.05%)
Jul 26, 2023 8.351 8.439 8.206 8.303 136,416 -0.05(-0.58%)
Jul 25, 2023 8.206 8.497 7.972 8.351 133,646 +0.14(+1.66%)
Jul 24, 2023 8.031 8.235 8.031 8.215 140,209 +0.19(+2.42%)
Jul 21, 2023 8.089 8.089 7.943 8.021 128,941 -0.03(-0.36%)
Jul 20, 2023 8.215 8.215 7.924 8.050 143,911 -0.13(-1.55%)
Jul 19, 2023 8.108 8.313 8.089 8.176 147,873 +0.09(+1.08%)
Jul 18, 2023 7.914 8.196 7.841 8.089 193,201 +0.17(+2.21%)
Jul 17, 2023 7.690 7.943 7.642 7.914 231,729 +0.22(+2.91%)
Jul 14, 2023 7.749 7.749 7.486 7.690 180,313 -0.04(-0.50%)
Jul 13, 2023 7.632 7.749 7.554 7.729 156,270 +0.14(+1.79%)
Jul 12, 2023 7.496 7.661 7.486 7.593 220,357 +0.24(+3.31%)
Jul 11, 2023 7.165 7.369 7.126 7.350 203,307 +0.25(+3.56%)
Jul 10, 2023 7.146 7.233 7.049 7.097 242,589 -0.09(-1.22%)
Jul 07, 2023 7.019 7.272 7.019 7.185 243,383 +0.17(+2.50%)
Jul 06, 2023 7.107 7.107 6.942 7.010 135,357 -0.15(-2.04%)
Jul 05, 2023 7.467 7.467 7.136 7.156 138,836 -0.34(-4.54%)
Jul 03, 2023 7.369 7.564 7.369 7.496 90,418 +0.14(+1.85%)
Jun 30, 2023 7.369 7.399 7.301 7.360 162,060 +0.08(+1.07%)
Jun 29, 2023 7.194 7.319 7.175 7.282 116,994 +0.14(+1.90%)
Jun 28, 2023 7.369 7.369 7.092 7.146 195,071 -0.22(-3.03%)
Jun 27, 2023 7.428 7.486 7.248 7.369 212,004 -0.05(-0.66%)
Jun 26, 2023 7.165 7.574 7.165 7.418 309,199 +0.27(+3.81%)
Jun 23, 2023 7.068 7.311 6.990 7.146 846,214 -0.02(-0.27%)
Jun 22, 2023 7.311 7.311 7.049 7.165 300,313 -0.16(-2.12%)
Jun 21, 2023 7.097 7.447 7.015 7.321 359,837 +0.20(+2.87%)
Jun 20, 2023 7.233 7.253 7.097 7.117 222,638 -0.16(-2.14%)
Jun 16, 2023 7.311 7.399 7.194 7.272 379,638 -0.08(-1.06%)
Jun 15, 2023 7.360 7.399 7.194 7.350 182,017 -0.03(-0.40%)
Jun 14, 2023 7.564 7.603 7.350 7.379 274,699 -0.14(-1.81%)
Jun 13, 2023 7.467 7.690 7.389 7.515 226,921 +0.06(+0.78%)
Jun 12, 2023 7.564 7.569 7.389 7.457 175,524 -0.15(-1.92%)
Jun 09, 2023 7.642 7.642 7.311 7.603 553,574 -0.04(-0.51%)
Jun 08, 2023 7.574 7.681 7.408 7.642 301,636 +0.09(+1.16%)
Jun 07, 2023 7.360 7.605 7.321 7.554 366,625 +0.25(+3.46%)
Jun 06, 2023 6.981 7.326 6.981 7.301 293,337 +0.32(+4.60%)
Jun 05, 2023 7.029 7.068 6.874 6.981 278,452 -0.02(-0.28%)
Jun 02, 2023 6.796 7.093 6.757 7.000 227,625 +0.32(+4.80%)
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.