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

Pactiv Evergreen Inc (NQ: PTVE )

13.29 -0.17 (-1.26%)
Streaming Delayed Price Updated: 2:20 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 (%)
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%)
Jun 01, 2023 6.835 6.835 6.669 6.679 185,760 -0.15(-2.14%)
May 31, 2023 7.049 7.068 6.786 6.825 298,719 -0.25(-3.57%)
May 30, 2023 7.224 7.292 7.039 7.078 234,181 -0.14(-1.89%)
May 26, 2023 7.118 7.300 7.118 7.214 182,330 +0.08(+1.08%)
May 25, 2023 7.339 7.415 6.936 7.137 234,812 -0.28(-3.75%)
May 24, 2023 7.396 7.636 7.396 7.415 307,448 -0.06(-0.77%)
May 23, 2023 7.387 7.568 7.358 7.473 316,798 +0.07(+0.91%)
May 22, 2023 7.387 7.444 7.233 7.406 257,118 +0.05(+0.65%)
May 19, 2023 7.291 7.521 7.156 7.358 449,667 +0.17(+2.40%)
May 18, 2023 7.108 7.223 7.003 7.185 215,016 +0.04(+0.54%)
May 17, 2023 7.147 7.214 7.060 7.147 248,027 +0.08(+1.09%)
May 16, 2023 7.195 7.262 6.945 7.070 179,400 -0.18(-2.51%)
May 15, 2023 7.243 7.291 7.176 7.252 254,932 +0.07(+0.93%)
May 12, 2023 7.271 7.291 7.041 7.185 213,149 -0.04(-0.53%)
May 11, 2023 7.137 7.305 7.118 7.223 392,610 +0.06(+0.80%)
May 10, 2023 7.271 7.358 6.936 7.166 341,717 -0.02(-0.27%)
May 09, 2023 7.329 7.377 6.936 7.185 320,124 +0.35(+5.05%)
May 08, 2023 6.964 6.970 6.738 6.840 219,793 -0.01(-0.14%)
May 05, 2023 6.801 6.926 6.753 6.849 203,110 +0.19(+2.88%)
May 04, 2023 6.849 6.849 6.571 6.658 313,815 -0.18(-2.66%)
May 03, 2023 7.099 7.300 6.830 6.840 290,023 -0.21(-2.99%)
May 02, 2023 7.598 7.598 6.869 7.051 356,120 -0.60(-7.89%)
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.