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 (%)
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%)
Aug 01, 2022 9.426 9.463 9.333 9.389 198,307 -0.05(-0.49%)
Jul 29, 2022 9.518 9.647 9.421 9.435 131,308 -0.08(-0.87%)
Jul 28, 2022 9.333 9.555 9.333 9.518 93,034 +0.24(+2.59%)
Jul 27, 2022 9.038 9.361 8.936 9.278 300,305 +0.31(+3.50%)
Jul 26, 2022 9.029 9.075 8.899 8.964 171,613 -0.06(-0.61%)
Jul 25, 2022 9.103 9.103 8.964 9.019 208,687 -0.04(-0.41%)
Jul 22, 2022 9.056 9.186 8.936 9.056 178,143 +0.03(+0.31%)
Jul 21, 2022 8.872 9.047 8.807 9.029 304,132 +0.17(+1.87%)
Jul 20, 2022 9.001 9.019 8.853 8.863 159,083 -0.17(-1.84%)
Jul 19, 2022 9.112 9.260 8.978 9.029 325,546 +0.08(+0.93%)
Jul 18, 2022 8.955 9.093 8.946 8.946 329,005 +0.12(+1.36%)
Jul 15, 2022 8.844 8.946 8.715 8.826 344,977 +0.17(+1.92%)
Jul 14, 2022 8.539 8.724 8.448 8.659 252,423 +0.00(+0.00%)
Jul 13, 2022 8.419 8.687 8.410 8.659 256,413 +0.21(+2.51%)
Jul 12, 2022 8.512 8.743 8.401 8.447 795,480 -0.05(-0.54%)
Jul 11, 2022 8.429 8.706 8.419 8.493 173,355 +0.01(+0.11%)
Jul 08, 2022 8.632 8.733 8.456 8.484 253,072 -0.05(-0.54%)
Jul 07, 2022 8.743 8.853 8.503 8.530 187,729 -0.11(-1.28%)
Jul 06, 2022 9.010 9.130 8.586 8.641 161,975 -0.42(-4.68%)
Jul 05, 2022 8.936 9.075 8.724 9.066 204,218 -0.06(-0.71%)
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.